Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.758 10.06 9.751 9.836 94,804,936 +0.20(+2.11%)
Mar 30, 2009 9.876 9.882 9.476 9.633 84,625,864 -0.72(-6.95%)
Mar 26, 2009 9.967 10.40 9.936 10.35 118,504,176 +0.58(+5.89%)
Mar 25, 2009 9.869 10.28 9.627 9.777 144,410,128 -0.04(-0.40%)
Mar 24, 2009 9.987 10.09 9.817 9.817 90,878,352 -0.34(-3.35%)
Mar 23, 2009 9.858 10.17 9.777 10.16 98,048,440 +0.57(+5.94%)
Mar 20, 2009 9.941 10.08 9.391 9.588 129,332,272 -0.33(-3.30%)
Mar 19, 2009 10.07 10.07 9.633 9.915 101,701,752 -0.06(-0.59%)
Mar 18, 2009 9.751 10.09 9.633 9.974 139,602,096 +0.22(+2.28%)
Mar 17, 2009 9.372 9.751 9.326 9.751 99,247,304 +0.43(+4.56%)
Mar 16, 2009 9.679 9.718 9.254 9.326 111,012,152 -0.29(-3.06%)
Mar 13, 2009 9.535 9.620 9.300 9.620 101,821,888 +0.12(+1.24%)
Mar 12, 2009 9.319 9.555 9.084 9.503 129,646,016 +0.37(+4.01%)
Mar 11, 2009 9.192 9.228 8.927 9.136 125,429,984 +0.03(+0.29%)
Mar 10, 2009 8.377 9.129 8.344 9.110 141,279,776 +0.90(+10.92%)
Mar 09, 2009 8.069 8.508 8.050 8.213 133,004,920 +0.09(+1.13%)
Mar 06, 2009 8.131 8.455 7.899 8.122 121,006,432 +0.07(+0.81%)
Mar 05, 2009 8.220 8.416 8.050 8.056 116,148,952 -0.29(-3.53%)
Mar 04, 2009 8.311 8.540 8.089 8.351 128,983,640 +0.24(+2.90%)
Mar 02, 2009 8.187 8.521 8.089 8.115 98,537,592 -0.22(-2.67%)
Feb 27, 2009 8.181 8.599 8.174 8.338 106,603,168 +0.02(+0.24%)
Feb 26, 2009 8.717 8.900 8.285 8.318 105,451,912 -0.21(-2.46%)
Feb 25, 2009 8.325 8.822 8.233 8.527 165,238,832 +0.20(+2.36%)
Feb 24, 2009 7.965 8.383 7.912 8.331 113,992,544 +0.43(+5.38%)
Feb 23, 2009 8.442 8.449 7.886 7.906 134,010,944 -0.46(-5.48%)
Feb 20, 2009 8.200 8.521 8.200 8.364 112,485,576 +0.07(+0.79%)
Feb 19, 2009 8.724 8.756 8.293 8.298 85,835,752 -0.45(-5.09%)
Feb 18, 2009 8.717 8.966 8.567 8.743 78,371,456 +0.10(+1.14%)
Feb 17, 2009 8.874 8.986 8.645 8.645 92,717,832 -0.44(-4.83%)
Feb 13, 2009 9.103 9.332 9.064 9.084 85,507,264 -0.08(-0.86%)
Feb 12, 2009 8.861 9.162 8.828 9.162 116,688,688 -0.05(-0.57%)
Feb 11, 2009 9.332 9.372 8.986 9.215 87,675,504 +0.00(+0.00%)
Feb 10, 2009 9.673 9.915 9.188 9.215 143,614,016 -0.54(-5.57%)
Feb 09, 2009 9.578 9.849 9.516 9.758 98,894,104 +0.12(+1.22%)
Feb 06, 2009 9.450 9.738 9.300 9.640 95,771,856 +0.31(+3.37%)
Feb 05, 2009 8.933 9.424 8.855 9.326 93,246,400 +0.24(+2.67%)
Feb 04, 2009 9.018 9.529 8.972 9.084 118,715,824 +0.10(+1.09%)
Feb 03, 2009 8.946 9.025 8.698 8.986 86,631,896 +0.07(+0.73%)
Feb 02, 2009 8.390 8.972 8.344 8.920 106,787,592 +0.48(+5.66%)
Jan 30, 2009 8.802 8.835 8.442 8.442 71,830,440 -0.31(-3.52%)
Jan 29, 2009 9.064 9.064 8.711 8.750 78,470,464 -0.42(-4.57%)
Jan 28, 2009 9.247 9.339 9.025 9.169 87,225,912 +0.13(+1.45%)
Jan 27, 2009 8.842 9.129 8.835 9.038 69,703,728 +0.28(+3.21%)
Jan 26, 2009 8.560 8.887 8.527 8.756 75,736,808 +0.17(+1.98%)
Jan 23, 2009 8.410 8.763 8.233 8.586 96,512,800 +0.20(+2.34%)
Jan 22, 2009 8.397 8.554 8.213 8.390 110,827,568 -0.29(-3.32%)
Jan 21, 2009 8.514 8.678 8.181 8.678 86,519,264 +0.26(+3.11%)
Jan 20, 2009 8.874 8.992 8.383 8.416 109,350,664 -0.58(-6.40%)
Jan 16, 2009 9.084 9.136 8.684 8.992 128,344,264 +0.29(+3.39%)
Jan 15, 2009 8.514 8.802 8.318 8.698 113,559,688 +0.14(+1.61%)
Jan 14, 2009 8.809 8.920 8.488 8.560 106,278,384 -0.39(-4.32%)
Jan 13, 2009 8.894 9.280 8.802 8.946 100,184,464 -0.08(-0.87%)
Jan 12, 2009 9.267 9.359 8.914 9.025 82,638,784 -0.24(-2.54%)
Jan 09, 2009 9.548 9.555 9.175 9.260 69,608,608 -0.26(-2.75%)
Jan 08, 2009 9.457 9.535 9.326 9.522 96,420,904 +0.07(+0.76%)
Jan 07, 2009 9.679 9.856 9.385 9.450 200,764,704 -0.61(-6.05%)
Jan 06, 2009 9.876 10.15 9.869 10.06 94,173,744 +0.30(+3.09%)
Jan 05, 2009 9.862 10.01 9.692 9.758 87,586,400 -0.19(-1.91%)
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.