Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2009 9.614 9.980 9.470 9.948 79,825,736 +0.35(+3.68%)
Dec 31, 2008 9.627 9.764 9.529 9.594 52,054,600 -0.02(-0.20%)
Dec 30, 2008 9.372 9.686 9.365 9.614 56,673,036 +0.37(+3.96%)
Dec 29, 2008 9.319 9.391 9.103 9.247 48,804,160 -0.03(-0.35%)
Dec 26, 2008 9.300 9.365 9.201 9.280 22,642,248 -0.03(-0.35%)
Dec 24, 2008 9.204 9.378 9.195 9.313 17,450,968 +0.10(+1.14%)
Dec 23, 2008 9.450 9.483 9.175 9.208 51,656,004 -0.18(-1.88%)
Dec 22, 2008 9.476 9.542 9.162 9.385 64,770,528 -0.07(-0.69%)
Dec 19, 2008 9.457 9.699 9.332 9.450 112,313,648 +0.12(+1.26%)
Dec 18, 2008 9.856 9.941 9.221 9.332 113,245,280 -0.65(-6.55%)
Dec 17, 2008 10.09 10.16 9.830 9.987 102,421,336 -0.25(-2.43%)
Dec 16, 2008 9.633 10.26 9.568 10.24 153,817,872 +0.69(+7.20%)
Dec 15, 2008 9.653 9.777 9.372 9.548 90,924,840 -0.10(-1.08%)
Dec 12, 2008 8.966 9.707 8.959 9.653 106,836,136 +0.48(+5.28%)
Dec 11, 2008 9.319 9.555 9.149 9.169 112,838,280 -0.17(-1.82%)
Dec 10, 2008 9.332 9.686 8.999 9.339 114,431,440 -0.02(-0.21%)
Dec 09, 2008 8.927 9.614 8.827 9.359 134,648,624 +0.24(+2.58%)
Dec 08, 2008 8.874 9.169 8.802 9.123 119,152,528 +0.43(+4.89%)
Dec 05, 2008 8.318 8.737 8.102 8.698 130,171,344 +0.34(+4.07%)
Dec 04, 2008 8.743 8.828 8.325 8.357 119,776,584 -0.58(-6.52%)
Dec 03, 2008 8.514 8.946 8.325 8.940 118,034,888 +0.25(+2.86%)
Dec 02, 2008 8.455 8.724 8.259 8.691 97,551,176 +0.47(+5.73%)
Dec 01, 2008 8.809 8.881 8.215 8.220 92,950,304 -0.81(-8.99%)
Nov 28, 2008 9.025 9.182 8.953 9.031 43,334,240 -0.11(-1.22%)
Nov 26, 2008 8.534 9.156 8.514 9.143 109,219,840 +0.55(+6.40%)
Nov 25, 2008 9.018 9.064 8.580 8.593 128,680,112 -0.28(-3.17%)
Nov 24, 2008 8.724 8.966 8.586 8.874 149,948,000 +0.29(+3.43%)
Nov 21, 2008 8.148 8.619 7.893 8.580 159,105,760 +0.58(+7.20%)
Nov 20, 2008 8.037 8.606 7.965 8.004 174,230,816 -0.17(-2.08%)
Nov 19, 2008 8.514 8.678 8.161 8.174 112,626,424 -0.41(-4.73%)
Nov 18, 2008 8.586 8.658 8.187 8.580 148,089,760 +0.07(+0.85%)
Nov 17, 2008 8.645 8.822 8.508 8.508 92,003,160 -0.21(-2.40%)
Nov 14, 2008 9.208 9.241 8.665 8.717 114,409,672 -0.73(-7.69%)
Nov 13, 2008 8.534 9.450 8.423 9.444 219,218,656 +0.60(+6.73%)
Nov 12, 2008 8.868 9.141 8.842 8.848 110,712,224 -0.27(-2.94%)
Nov 11, 2008 9.182 9.280 8.809 9.116 129,655,880 -0.27(-2.93%)
Nov 10, 2008 9.823 9.856 9.313 9.391 80,761,208 -0.18(-1.91%)
Nov 07, 2008 9.215 9.660 9.175 9.575 112,224,504 +0.50(+5.48%)
Nov 06, 2008 9.555 9.673 9.018 9.077 166,113,584 -0.78(-7.90%)
Nov 05, 2008 10.50 10.55 9.784 9.856 105,340,128 -0.79(-7.38%)
Nov 04, 2008 10.59 10.73 10.35 10.64 109,117,584 +0.41(+3.96%)
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.