Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.491 8.594 8.479 8.523 17,755,430 +0.04(+0.42%)
Jan 28, 2010 8.475 8.626 8.447 8.487 14,121,606 -0.08(-0.88%)
Jan 27, 2010 8.594 8.650 8.459 8.562 19,563,592 -0.03(-0.32%)
Jan 26, 2010 8.606 8.686 8.562 8.590 18,155,276 -0.09(-1.01%)
Jan 25, 2010 8.674 8.714 8.614 8.678 23,897,134 +0.02(+0.23%)
Jan 22, 2010 8.531 8.733 8.491 8.658 36,401,692 +0.10(+1.16%)
Jan 21, 2010 8.547 8.682 8.515 8.559 37,170,336 -0.03(-0.32%)
Jan 20, 2010 8.364 8.604 8.304 8.586 30,469,602 +0.20(+2.37%)
Jan 19, 2010 8.220 8.395 8.213 8.387 21,412,918 +0.15(+1.79%)
Jan 15, 2010 8.213 8.240 8.240 8.240 41,564,980 +0.04(+0.44%)
Jan 14, 2010 8.177 8.232 8.133 8.205 16,406,722 +0.00(+0.00%)
Jan 13, 2010 8.276 8.312 8.041 8.205 22,061,410 -0.03(-0.39%)
Jan 12, 2010 8.137 8.324 8.115 8.236 27,496,868 +0.15(+1.82%)
Jan 11, 2010 8.041 8.105 8.010 8.089 18,802,500 +0.03(+0.39%)
Jan 08, 2010 8.137 8.137 8.002 8.057 26,374,166 -0.08(-0.93%)
Jan 07, 2010 8.053 8.141 7.980 8.133 26,569,446 +0.08(+0.99%)
Jan 06, 2010 8.049 8.089 7.958 8.053 31,598,984 +0.00(+0.05%)
Jan 05, 2010 8.153 8.173 8.022 8.049 25,023,792 -0.10(-1.17%)
Jan 04, 2010 8.165 8.213 8.129 8.145 15,990,305 -0.02(-0.24%)
Dec 31, 2009 8.137 8.165 8.165 8.165 34,488,796 +0.02(+0.20%)
Dec 30, 2009 8.133 8.189 8.117 8.149 8,714,734 +0.02(+0.24%)
Dec 29, 2009 8.236 8.280 8.122 8.129 14,040,301 -0.12(-1.40%)
Dec 28, 2009 8.236 8.264 8.149 8.244 10,592,402 +0.03(+0.39%)
Dec 24, 2009 8.232 8.268 8.181 8.213 4,744,360 -0.00(-0.05%)
Dec 23, 2009 8.236 8.300 8.197 8.216 12,503,191 +0.02(+0.29%)
Dec 22, 2009 8.173 8.228 8.141 8.193 12,006,598 +0.09(+1.13%)
Dec 21, 2009 8.065 8.193 8.018 8.101 25,115,474 +0.10(+1.19%)
Dec 18, 2009 8.101 8.161 7.982 8.006 36,602,628 -0.09(-1.08%)
Dec 17, 2009 8.137 8.193 8.077 8.093 28,303,132 -0.06(-0.71%)
Dec 16, 2009 8.022 8.280 7.998 8.151 42,090,492 +0.13(+1.66%)
Dec 15, 2009 7.946 8.026 7.906 8.018 32,406,690 +0.10(+1.20%)
Dec 14, 2009 7.950 7.962 7.867 7.922 31,761,820 -0.04(-0.55%)
Dec 11, 2009 8.006 8.049 7.942 7.966 29,427,210 -0.01(-0.15%)
Dec 10, 2009 7.974 8.030 7.906 7.978 34,801,504 +0.01(+0.15%)
Dec 09, 2009 8.041 8.041 7.811 7.966 68,840,680 -0.04(-0.50%)
Dec 08, 2009 7.970 8.205 7.735 8.006 193,788,528 -1.08(-11.90%)
Dec 07, 2009 8.944 9.135 8.905 9.087 24,948,026 +0.14(+1.56%)
Dec 04, 2009 8.893 9.062 8.849 8.948 31,161,886 +0.10(+1.17%)
Dec 03, 2009 9.044 9.044 8.833 8.845 20,088,946 -0.18(-2.03%)
Dec 02, 2009 9.151 9.159 9.012 9.028 21,316,756 -0.08(-0.83%)
Dec 01, 2009 9.103 9.199 9.052 9.103 14,916,074 +0.06(+0.66%)
Nov 30, 2009 9.111 9.115 8.972 9.044 16,257,705 -0.05(-0.57%)
Nov 27, 2009 9.087 9.127 8.972 9.095 5,259,990 -0.07(-0.74%)
Nov 25, 2009 9.143 9.235 9.143 9.163 12,724,302 -0.01(-0.13%)
Nov 24, 2009 9.099 9.175 9.068 9.175 12,468,376 +0.06(+0.61%)
Nov 23, 2009 9.183 9.237 9.079 9.119 10,365,865 +0.03(+0.31%)
Nov 20, 2009 9.099 9.199 9.032 9.091 17,065,856 +0.02(+0.18%)
Nov 19, 2009 9.020 9.083 8.988 9.076 15,979,694 +0.04(+0.40%)
Nov 18, 2009 9.187 9.191 9.012 9.040 13,403,608 -0.14(-1.47%)
Nov 17, 2009 9.298 9.326 9.151 9.175 12,088,283 -0.14(-1.49%)
Nov 16, 2009 9.262 9.330 9.195 9.314 14,935,287 +0.05(+0.56%)
Nov 13, 2009 9.262 9.326 9.215 9.262 8,745,606 +0.04(+0.39%)
Nov 12, 2009 9.330 9.406 9.223 9.227 12,680,960 -0.15(-1.58%)
Nov 11, 2009 9.438 9.486 9.335 9.375 9,886,134 -0.03(-0.30%)
Nov 10, 2009 9.534 9.573 9.379 9.403 22,764,944 +0.00(+0.00%)
Nov 09, 2009 9.220 9.414 9.220 9.403 13,885,583 +0.17(+1.80%)
Nov 06, 2009 9.240 9.276 9.168 9.236 14,311,244 +0.04(+0.47%)
Nov 05, 2009 9.188 9.276 9.172 9.192 12,090,926 +0.03(+0.30%)
Nov 04, 2009 9.180 9.256 9.137 9.164 13,496,299 +0.00(+0.00%)
Nov 03, 2009 9.160 9.232 9.053 9.164 17,679,230 -0.03(-0.30%)
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.