Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.860 8.887 8.767 8.856 31,300,814 +0.00(+0.04%)
Feb 25, 2010 8.756 8.883 8.671 8.852 48,176,868 -0.07(-0.78%)
Feb 24, 2010 8.794 8.922 8.779 8.922 33,424,614 +0.15(+1.76%)
Feb 23, 2010 8.798 8.856 8.686 8.767 42,704,660 -0.09(-0.96%)
Feb 22, 2010 9.019 9.030 8.822 8.852 43,934,444 -0.18(-1.97%)
Feb 19, 2010 8.957 9.069 8.957 9.030 25,174,650 +0.04(+0.43%)
Feb 18, 2010 8.972 9.015 8.895 8.992 24,059,204 +0.04(+0.48%)
Feb 17, 2010 8.918 9.007 8.880 8.949 33,500,668 +0.10(+1.18%)
Feb 16, 2010 8.771 8.845 8.686 8.845 43,510,720 +0.11(+1.24%)
Feb 12, 2010 8.532 8.767 8.528 8.737 40,744,864 +0.02(+0.18%)
Feb 11, 2010 8.605 8.767 8.478 8.721 47,903,700 +0.07(+0.85%)
Feb 10, 2010 8.520 8.709 8.520 8.648 51,821,732 +0.07(+0.81%)
Feb 09, 2010 8.563 8.621 8.373 8.578 53,848,268 +0.11(+1.28%)
Feb 08, 2010 8.373 8.563 8.276 8.470 41,360,016 +0.08(+0.97%)
Feb 05, 2010 8.423 8.520 8.219 8.389 57,091,132 -0.04(-0.50%)
Feb 04, 2010 8.605 8.655 8.423 8.431 50,553,144 -0.24(-2.76%)
Feb 03, 2010 8.655 8.694 8.543 8.671 38,643,832 -0.01(-0.09%)
Feb 02, 2010 8.563 8.694 8.470 8.679 39,672,360 +0.09(+0.99%)
Feb 01, 2010 8.501 8.609 8.416 8.593 34,919,292 +0.17(+2.02%)
Jan 29, 2010 8.551 8.709 8.408 8.423 48,482,116 -0.11(-1.31%)
Jan 28, 2010 8.698 8.748 8.450 8.536 74,321,072 -0.13(-1.47%)
Jan 27, 2010 8.713 8.725 8.555 8.663 54,841,616 -0.05(-0.58%)
Jan 26, 2010 8.586 8.791 8.570 8.713 58,184,852 +0.05(+0.62%)
Jan 25, 2010 8.891 8.914 8.609 8.659 63,827,276 -0.20(-2.23%)
Jan 22, 2010 9.135 9.212 8.833 8.856 63,526,684 -0.30(-3.25%)
Jan 21, 2010 9.324 9.452 9.019 9.154 138,838,000 +0.15(+1.67%)
Jan 20, 2010 9.177 9.200 8.833 9.003 87,824,392 -0.11(-1.23%)
Jan 19, 2010 9.046 9.200 8.953 9.115 48,912,568 +0.12(+1.33%)
Jan 15, 2010 9.173 9.181 8.856 8.996 56,555,140 -0.11(-1.19%)
Jan 14, 2010 8.984 9.123 8.972 9.104 40,141,096 +0.07(+0.73%)
Jan 13, 2010 8.852 9.084 8.802 9.038 39,057,208 +0.22(+2.45%)
Jan 12, 2010 8.852 8.965 8.698 8.822 39,913,972 -0.15(-1.68%)
Jan 11, 2010 9.034 9.034 8.841 8.972 29,456,394 -0.03(-0.30%)
Jan 08, 2010 8.968 9.123 8.965 8.999 26,579,306 -0.03(-0.34%)
Jan 07, 2010 8.999 9.096 8.965 9.030 26,530,674 -0.02(-0.26%)
Jan 06, 2010 9.077 9.131 8.992 9.053 36,758,020 -0.07(-0.72%)
Jan 05, 2010 8.876 9.278 8.849 9.119 77,757,432 +0.21(+2.34%)
Jan 04, 2010 9.015 9.019 8.856 8.910 42,346,640 -0.00(-0.04%)
Dec 31, 2009 9.023 9.077 8.914 8.914 19,469,624 -0.10(-1.07%)
Dec 30, 2009 9.023 9.119 8.961 9.011 23,820,696 -0.08(-0.85%)
Dec 29, 2009 9.216 9.227 9.034 9.088 38,289,432 -0.12(-1.26%)
Dec 28, 2009 9.135 9.258 9.104 9.204 26,715,892 +0.06(+0.63%)
Dec 24, 2009 9.185 9.185 9.084 9.146 10,595,714 -0.03(-0.34%)
Dec 23, 2009 9.154 9.200 9.030 9.177 22,022,322 +0.01(+0.08%)
Dec 22, 2009 9.023 9.200 8.957 9.169 41,843,756 +0.22(+2.51%)
Dec 21, 2009 9.158 9.173 8.910 8.945 61,189,728 -0.21(-2.28%)
Dec 18, 2009 8.671 9.185 8.601 9.154 155,065,264 +0.55(+6.43%)
Dec 17, 2009 8.624 8.694 8.543 8.601 32,292,094 -0.07(-0.85%)
Dec 16, 2009 8.775 8.864 8.663 8.675 40,868,000 -0.11(-1.28%)
Dec 15, 2009 8.764 8.852 8.764 8.787 36,093,204 -0.04(-0.48%)
Dec 14, 2009 8.686 8.849 8.636 8.829 46,812,048 +0.17(+1.96%)
Dec 11, 2009 8.667 8.694 8.528 8.659 58,828,460 +0.03(+0.40%)
Dec 10, 2009 8.284 8.686 8.257 8.624 109,396,088 +0.39(+4.74%)
Dec 09, 2009 8.219 8.261 8.118 8.234 34,578,348 +0.03(+0.38%)
Dec 08, 2009 8.176 8.296 8.099 8.203 31,101,628 -0.07(-0.84%)
Dec 07, 2009 8.323 8.404 8.249 8.273 28,276,794 -0.08(-0.93%)
Dec 04, 2009 8.276 8.450 8.226 8.350 66,580,712 +0.19(+2.27%)
Dec 03, 2009 8.396 8.470 8.149 8.164 49,433,556 -0.22(-2.58%)
Dec 02, 2009 8.431 8.505 8.354 8.381 38,483,964 -0.02(-0.23%)
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.