Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.593 6.839 6.560 6.676 0 -0.03(-0.43%)
Feb 26, 2009 6.585 6.836 6.585 6.705 1,549,903 +0.12(+1.87%)
Feb 25, 2009 6.716 6.785 6.342 6.582 1,346,222 -0.22(-3.20%)
Feb 24, 2009 6.404 6.857 6.331 6.799 1,407,627 +0.48(+7.63%)
Feb 23, 2009 6.502 6.574 6.295 6.317 1,347,615 -0.15(-2.35%)
Feb 20, 2009 6.215 6.600 6.215 6.469 0 +0.03(+0.51%)
Feb 19, 2009 6.738 6.738 6.371 6.437 968,727 -0.11(-1.61%)
Feb 18, 2009 7.057 7.100 6.487 6.542 1,993,582 -0.42(-6.09%)
Feb 17, 2009 7.253 7.358 6.933 6.966 1,699,536 -0.55(-7.33%)
Feb 13, 2009 7.398 7.731 7.311 7.517 0 +0.15(+1.97%)
Feb 12, 2009 7.256 7.412 6.973 7.372 992,308 -0.01(-0.20%)
Feb 11, 2009 7.329 7.503 7.242 7.387 1,256,585 +0.11(+1.55%)
Feb 10, 2009 7.688 7.942 7.253 7.274 1,709,684 -0.44(-5.73%)
Feb 09, 2009 7.662 7.738 7.434 7.717 1,194,312 +0.03(+0.38%)
Feb 06, 2009 7.231 7.728 7.231 7.688 0 +0.43(+5.95%)
Feb 05, 2009 7.358 7.463 7.224 7.256 1,650,678 -0.03(-0.45%)
Feb 04, 2009 7.470 7.633 7.242 7.289 1,349,912 -0.24(-3.18%)
Feb 03, 2009 7.216 7.612 7.147 7.528 2,895,254 +0.35(+4.85%)
Feb 02, 2009 7.550 7.564 7.097 7.180 2,270,304 -0.53(-6.91%)
Jan 30, 2009 7.858 8.018 7.566 7.713 0 -0.18(-2.34%)
Jan 29, 2009 8.250 8.373 7.851 7.898 3,380,469 -0.59(-6.92%)
Jan 28, 2009 8.388 8.569 8.076 8.485 2,181,345 +0.40(+4.89%)
Jan 27, 2009 8.206 8.522 8.047 8.090 1,293,281 -0.03(-0.40%)
Jan 26, 2009 7.735 8.261 7.662 8.123 1,912,859 +0.33(+4.19%)
Jan 23, 2009 7.568 8.036 7.006 7.796 0 -0.14(-1.74%)
Jan 22, 2009 8.446 8.627 7.851 7.934 3,743,605 -0.71(-8.26%)
Jan 21, 2009 8.228 8.660 8.036 8.649 2,471,342 +0.65(+8.07%)
Jan 20, 2009 8.602 8.602 7.775 8.003 2,097,711 -0.63(-7.27%)
Jan 16, 2009 8.689 8.859 8.326 8.631 0 +0.03(+0.30%)
Jan 15, 2009 8.674 8.855 8.224 8.605 2,554,108 -0.07(-0.79%)
Jan 14, 2009 8.736 8.801 8.525 8.674 2,050,009 -0.24(-2.72%)
Jan 13, 2009 8.990 9.291 8.794 8.917 2,066,814 -0.38(-4.13%)
Jan 12, 2009 9.758 9.813 9.149 9.301 2,557,593 -0.83(-8.16%)
Jan 09, 2009 10.75 10.76 10.05 10.13 1,570,908 -0.59(-5.48%)
Jan 08, 2009 11.06 11.10 10.43 10.72 1,816,992 -0.44(-3.93%)
Jan 07, 2009 11.61 11.69 11.10 11.15 1,924,439 -0.65(-5.47%)
Jan 06, 2009 11.40 11.88 11.29 11.80 1,976,578 +0.45(+3.93%)
Jan 05, 2009 10.91 11.47 10.69 11.35 1,686,321 +0.48(+4.40%)
Jan 02, 2009 10.39 11.06 10.31 10.88 0 +0.49(+4.68%)
Jan 01, 2009 10.55 10.90 10.38 10.39 0 +0.00(+0.00%)
Dec 31, 2008 10.55 10.90 10.38 10.39 1,568,619 -0.12(-1.10%)
Dec 30, 2008 10.16 10.55 10.02 10.51 965,038 +0.44(+4.40%)
Dec 29, 2008 10.12 10.15 9.831 10.06 1,153,280 -0.05(-0.54%)
Dec 26, 2008 9.874 10.14 9.805 10.12 0 +0.30(+3.03%)
Dec 24, 2008 9.606 9.853 9.468 9.820 563,093 +0.20(+2.07%)
Dec 23, 2008 9.907 10.10 9.457 9.620 1,226,918 -0.21(-2.10%)
Dec 22, 2008 9.889 9.900 9.443 9.827 1,312,331 -0.00(-0.04%)
Dec 19, 2008 10.04 10.21 9.693 9.831 2,333,796 -0.04(-0.37%)
Dec 18, 2008 10.07 10.17 9.555 9.867 1,583,623 -0.18(-1.80%)
Dec 17, 2008 9.439 10.16 9.298 10.05 1,494,507 +0.46(+4.80%)
Dec 16, 2008 9.280 9.628 9.069 9.588 1,707,078 +0.49(+5.34%)
Dec 15, 2008 9.588 10.07 8.863 9.102 1,235,696 -0.64(-6.55%)
Dec 12, 2008 9.486 9.838 9.291 9.740 0 -0.03(-0.33%)
Dec 11, 2008 9.791 10.19 9.410 9.773 1,747,185 -0.13(-1.35%)
Dec 10, 2008 9.921 10.30 9.791 9.907 1,514,525 -0.12(-1.16%)
Dec 09, 2008 10.50 10.95 9.994 10.02 1,901,994 -0.57(-5.37%)
Dec 08, 2008 10.92 11.22 10.07 10.59 1,437,076 -0.09(-0.82%)
Dec 05, 2008 10.19 10.91 9.791 10.68 0 +0.34(+3.30%)
Dec 04, 2008 10.61 11.36 10.11 10.34 1,109,583 -0.41(-3.84%)
Dec 03, 2008 10.32 10.95 9.642 10.75 1,226,731 +0.55(+5.37%)
Dec 02, 2008 9.660 10.23 9.432 10.20 1,076,670 +0.73(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.