Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.228 9.235 8.911 9.100 60,554,560 -0.10(-1.13%)
Sep 29, 2009 9.181 9.239 9.089 9.205 28,566,004 -0.02(-0.21%)
Sep 28, 2009 9.085 9.259 9.054 9.224 27,704,584 +0.18(+2.00%)
Sep 25, 2009 9.081 9.112 8.958 9.043 33,265,808 -0.03(-0.38%)
Sep 24, 2009 9.289 9.313 8.950 9.077 41,652,664 -0.10(-1.13%)
Sep 23, 2009 9.397 9.474 9.158 9.181 33,518,938 -0.25(-2.62%)
Sep 22, 2009 9.421 9.444 9.278 9.428 36,213,408 +0.12(+1.24%)
Sep 21, 2009 9.386 9.386 9.205 9.313 33,533,330 -0.07(-0.78%)
Sep 18, 2009 9.455 9.540 9.370 9.386 54,753,128 -0.03(-0.37%)
Sep 17, 2009 9.274 9.494 9.259 9.421 44,535,932 +0.04(+0.45%)
Sep 16, 2009 9.428 9.459 9.251 9.378 68,066,592 +0.07(+0.75%)
Sep 15, 2009 9.440 9.451 9.239 9.309 57,670,432 +0.12(+1.34%)
Sep 14, 2009 9.019 9.197 9.008 9.185 35,510,476 +0.10(+1.10%)
Sep 11, 2009 9.089 9.197 8.992 9.085 45,935,984 +0.02(+0.21%)
Sep 10, 2009 8.861 9.108 8.850 9.066 55,124,184 +0.32(+3.66%)
Sep 09, 2009 8.588 8.827 8.541 8.746 58,076,760 +0.33(+3.89%)
Sep 08, 2009 8.487 8.522 8.337 8.418 32,446,082 -0.03(-0.37%)
Sep 04, 2009 8.252 8.468 8.190 8.449 34,091,712 +0.19(+2.24%)
Sep 03, 2009 8.202 8.291 8.160 8.264 35,373,088 +0.03(+0.37%)
Sep 02, 2009 8.391 8.410 8.202 8.233 49,221,420 -0.13(-1.52%)
Sep 01, 2009 8.537 8.938 8.295 8.360 99,083,208 -0.18(-2.08%)
Aug 31, 2009 8.564 8.599 8.464 8.537 25,815,004 -0.12(-1.42%)
Aug 28, 2009 8.684 8.846 8.622 8.661 35,165,900 +0.02(+0.22%)
Aug 27, 2009 8.561 8.699 8.487 8.642 32,609,270 +0.05(+0.63%)
Aug 26, 2009 8.549 8.607 8.395 8.588 42,082,444 -0.02(-0.18%)
Aug 25, 2009 8.580 8.684 8.518 8.603 27,974,052 +0.03(+0.36%)
Aug 24, 2009 8.510 8.642 8.510 8.572 27,566,976 +0.06(+0.68%)
Aug 21, 2009 8.322 8.522 8.214 8.514 41,495,828 +0.26(+3.18%)
Aug 20, 2009 8.109 8.287 8.109 8.252 23,974,380 +0.10(+1.28%)
Aug 19, 2009 7.982 8.179 7.924 8.148 37,989,388 +0.07(+0.82%)
Aug 18, 2009 8.063 8.133 8.001 8.082 30,774,584 +0.05(+0.57%)
Aug 17, 2009 8.140 8.271 7.928 8.036 52,307,540 -0.31(-3.70%)
Aug 14, 2009 8.530 8.549 8.291 8.345 39,910,000 -0.20(-2.35%)
Aug 13, 2009 8.699 8.703 8.487 8.545 39,051,380 -0.07(-0.81%)
Aug 12, 2009 8.539 8.715 8.507 8.615 38,312,772 +0.08(+0.99%)
Aug 11, 2009 8.622 8.672 8.483 8.530 41,321,580 -0.14(-1.65%)
Aug 10, 2009 8.738 8.738 8.541 8.672 33,541,386 -0.02(-0.27%)
Aug 07, 2009 8.769 8.923 8.684 8.696 60,661,676 +0.03(+0.36%)
Aug 06, 2009 8.275 8.719 8.248 8.665 68,346,240 +0.33(+3.98%)
Aug 05, 2009 8.375 8.453 8.167 8.333 53,679,168 -0.09(-1.05%)
Aug 04, 2009 8.426 8.507 8.316 8.422 40,797,304 -0.08(-0.91%)
Aug 03, 2009 8.561 8.568 8.375 8.499 65,997,868 +0.30(+3.72%)
Jul 31, 2009 8.356 8.356 8.190 8.194 46,753,280 -0.16(-1.89%)
Jul 30, 2009 8.360 8.507 8.295 8.352 42,623,728 +0.10(+1.21%)
Jul 29, 2009 8.325 8.507 8.221 8.252 37,400,728 -0.17(-2.01%)
Jul 28, 2009 8.252 8.480 8.233 8.422 49,971,528 +0.03(+0.32%)
Jul 27, 2009 8.298 8.468 8.190 8.395 48,212,884 +0.20(+2.50%)
Jul 24, 2009 8.194 8.262 8.125 8.190 49,880,596 -0.11(-1.30%)
Jul 23, 2009 8.109 8.318 7.990 8.298 150,630,400 +0.80(+10.64%)
Jul 22, 2009 7.230 7.519 7.211 7.500 89,655,232 +0.20(+2.75%)
Jul 21, 2009 7.288 7.323 7.149 7.300 50,446,820 +0.04(+0.53%)
Jul 20, 2009 7.172 7.280 7.088 7.261 32,010,904 +0.11(+1.51%)
Jul 17, 2009 7.215 7.219 7.061 7.153 32,194,058 -0.01(-0.16%)
Jul 16, 2009 6.798 7.269 6.791 7.165 87,306,960 +0.29(+4.21%)
Jul 15, 2009 6.640 6.922 6.602 6.875 66,121,032 +0.29(+4.33%)
Jul 14, 2009 6.478 6.606 6.424 6.590 58,654,876 +0.13(+1.97%)
Jul 13, 2009 6.293 6.478 6.208 6.463 46,163,744 +0.18(+2.82%)
Jul 10, 2009 6.174 6.336 6.174 6.285 42,423,356 +0.08(+1.31%)
Jul 09, 2009 6.201 6.266 6.081 6.204 46,111,656 +0.03(+0.44%)
Jul 08, 2009 6.185 6.324 6.120 6.178 46,192,148 +0.04(+0.69%)
Jul 07, 2009 6.363 6.397 6.112 6.135 47,861,936 -0.21(-3.28%)
Jul 06, 2009 6.297 6.363 6.216 6.343 46,376,528 +0.04(+0.67%)
Jul 02, 2009 6.413 6.413 6.255 6.301 36,698,816 -0.17(-2.62%)
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.