Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.908 8.313 7.902 8.060 110,272,232 +0.02(+0.24%)
Feb 26, 2009 8.427 8.604 8.010 8.041 109,081,352 -0.20(-2.46%)
Feb 25, 2009 8.048 8.528 7.959 8.244 170,926,016 +0.19(+2.36%)
Feb 24, 2009 7.700 8.104 7.649 8.054 117,915,928 +0.41(+5.38%)
Feb 23, 2009 8.161 8.168 7.624 7.643 138,623,328 -0.44(-5.48%)
Feb 20, 2009 7.927 8.237 7.927 8.085 116,357,096 +0.06(+0.79%)
Feb 19, 2009 8.433 8.465 8.017 8.022 88,790,040 -0.43(-5.09%)
Feb 18, 2009 8.427 8.668 8.282 8.452 81,068,840 +0.09(+1.14%)
Feb 17, 2009 8.579 8.687 8.358 8.358 95,908,992 -0.42(-4.83%)
Feb 13, 2009 8.800 9.022 8.762 8.781 88,450,240 -0.08(-0.86%)
Feb 12, 2009 8.566 8.857 8.535 8.857 120,704,864 -0.05(-0.57%)
Feb 11, 2009 9.022 9.060 8.687 8.908 90,693,112 +0.00(+0.00%)
Feb 10, 2009 9.351 9.585 8.883 8.908 148,556,912 -0.53(-5.57%)
Feb 09, 2009 9.259 9.522 9.199 9.433 102,297,832 +0.11(+1.22%)
Feb 06, 2009 9.136 9.414 8.990 9.319 99,068,120 +0.30(+3.37%)
Feb 05, 2009 8.636 9.110 8.560 9.016 96,455,744 +0.23(+2.67%)
Feb 04, 2009 8.718 9.212 8.674 8.781 122,801,776 +0.18(+2.13%)
Feb 03, 2009 8.560 8.636 8.322 8.598 90,536,784 +0.06(+0.73%)
Feb 02, 2009 8.028 8.585 7.984 8.535 111,600,984 +0.46(+5.66%)
Jan 30, 2009 8.423 8.454 8.078 8.078 75,068,152 -0.29(-3.52%)
Jan 29, 2009 8.673 8.673 8.335 8.373 82,007,472 -0.40(-4.57%)
Jan 28, 2009 8.848 8.936 8.636 8.773 91,157,568 +0.13(+1.45%)
Jan 27, 2009 8.460 8.736 8.454 8.648 72,845,584 +0.27(+3.21%)
Jan 26, 2009 8.191 8.504 8.160 8.379 79,150,600 +0.16(+1.98%)
Jan 23, 2009 8.047 8.385 7.878 8.216 100,863,064 +0.19(+2.34%)
Jan 22, 2009 8.034 8.185 7.859 8.028 115,823,064 -0.28(-3.32%)
Jan 21, 2009 8.147 8.304 7.828 8.304 90,419,072 +0.25(+3.11%)
Jan 20, 2009 8.492 8.604 8.022 8.053 114,279,584 -0.55(-6.40%)
Jan 16, 2009 8.692 8.742 8.310 8.604 134,129,312 +0.28(+3.39%)
Jan 15, 2009 8.147 8.423 7.959 8.322 118,678,328 +0.13(+1.61%)
Jan 14, 2009 8.429 8.535 8.122 8.191 111,068,824 -0.37(-4.32%)
Jan 13, 2009 8.510 8.880 8.423 8.560 104,700,224 -0.08(-0.87%)
Jan 12, 2009 8.867 8.955 8.529 8.636 86,363,680 -0.23(-2.54%)
Jan 09, 2009 9.137 9.143 8.780 8.861 72,746,176 -0.25(-2.75%)
Jan 08, 2009 9.049 9.124 8.924 9.111 100,767,016 +0.07(+0.76%)
Jan 07, 2009 9.262 9.431 8.980 9.043 209,814,048 -0.58(-6.05%)
Jan 06, 2009 9.450 9.713 9.443 9.625 98,418,576 +0.29(+3.09%)
Jan 05, 2009 9.437 9.575 9.274 9.337 91,534,312 -0.18(-1.91%)
Jan 02, 2009 9.199 9.550 9.061 9.518 83,423,832 +0.34(+3.68%)
Dec 31, 2008 9.212 9.343 9.118 9.180 54,400,932 -0.02(-0.20%)
Dec 30, 2008 8.967 9.268 8.961 9.199 59,227,540 +0.35(+3.96%)
Dec 29, 2008 8.917 8.986 8.711 8.848 51,003,980 -0.03(-0.35%)
Dec 26, 2008 8.899 8.961 8.805 8.880 23,662,834 -0.03(-0.35%)
Dec 24, 2008 8.807 8.974 8.798 8.911 18,237,560 +0.10(+1.14%)
Dec 23, 2008 9.043 9.074 8.780 8.811 53,984,368 -0.17(-1.88%)
Dec 22, 2008 9.068 9.130 8.767 8.980 67,690,024 -0.06(-0.69%)
Dec 19, 2008 9.049 9.281 8.930 9.043 117,376,120 +0.11(+1.26%)
Dec 18, 2008 9.431 9.512 8.823 8.930 118,349,752 -0.63(-6.55%)
Dec 17, 2008 9.650 9.719 9.406 9.556 107,037,920 -0.24(-2.43%)
Dec 16, 2008 9.218 9.819 9.155 9.794 160,751,120 +0.66(+7.20%)
Dec 15, 2008 9.237 9.356 8.967 9.137 95,023,224 -0.10(-1.08%)
Dec 12, 2008 8.579 9.288 8.573 9.237 111,651,712 +0.46(+5.28%)
Dec 11, 2008 8.917 9.143 8.755 8.773 117,924,400 -0.16(-1.82%)
Dec 10, 2008 8.930 9.268 8.610 8.936 119,589,368 -0.02(-0.21%)
Dec 09, 2008 8.542 9.199 8.446 8.955 140,717,824 +0.23(+2.58%)
Dec 08, 2008 8.492 8.773 8.423 8.729 124,523,264 +0.41(+4.89%)
Dec 05, 2008 7.959 8.360 7.753 8.322 136,038,752 +0.33(+4.07%)
Dec 04, 2008 8.366 8.448 7.965 7.997 125,175,448 -0.56(-6.52%)
Dec 03, 2008 8.147 8.560 7.965 8.554 123,355,248 +0.24(+2.86%)
Dec 02, 2008 8.091 8.347 7.903 8.316 101,948,240 +0.45(+5.73%)
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.