Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.09 12.26 11.95 11.98 125,903,880 -0.20(-1.64%)
Feb 26, 2009 12.65 12.68 12.19 12.19 112,104,656 -0.40(-3.18%)
Feb 25, 2009 12.62 12.79 12.22 12.59 142,574,352 -0.16(-1.22%)
Feb 24, 2009 12.64 12.88 12.14 12.74 165,278,384 -0.03(-0.23%)
Feb 23, 2009 13.37 13.47 12.73 12.77 95,393,072 -0.59(-4.39%)
Feb 20, 2009 13.19 13.50 13.11 13.36 93,539,104 +0.07(+0.50%)
Feb 19, 2009 13.58 13.64 13.22 13.29 66,292,440 -0.16(-1.16%)
Feb 18, 2009 13.52 13.69 13.36 13.45 74,034,328 +0.02(+0.17%)
Feb 17, 2009 13.72 13.73 13.28 13.42 102,199,648 -0.65(-4.59%)
Feb 13, 2009 14.20 14.35 14.03 14.07 64,336,352 -0.13(-0.88%)
Feb 12, 2009 13.69 14.24 13.66 14.20 102,156,456 +0.04(+0.26%)
Feb 11, 2009 13.96 14.37 13.95 14.16 79,504,208 +0.30(+2.18%)
Feb 10, 2009 14.19 14.59 13.78 13.86 113,903,568 -0.47(-3.29%)
Feb 09, 2009 14.48 14.57 14.20 14.33 70,798,216 -0.16(-1.12%)
Feb 06, 2009 14.12 14.69 14.05 14.49 117,692,704 +0.46(+3.26%)
Feb 05, 2009 13.64 14.11 13.45 14.03 102,021,176 +0.30(+2.20%)
Feb 04, 2009 13.66 14.00 13.64 13.73 102,585,440 +0.10(+0.70%)
Feb 03, 2009 13.16 13.72 12.97 13.64 117,854,528 +0.49(+3.76%)
Feb 02, 2009 12.55 13.36 12.53 13.14 120,576,760 +0.54(+4.27%)
Jan 30, 2009 13.08 13.11 12.60 12.60 84,642,960 -0.36(-2.79%)
Jan 29, 2009 13.10 13.24 12.94 12.96 66,742,328 -0.33(-2.49%)
Jan 28, 2009 13.12 13.50 13.09 13.30 87,769,296 +0.28(+2.15%)
Jan 27, 2009 13.10 13.24 12.85 13.02 83,704,768 +0.02(+0.17%)
Jan 26, 2009 12.74 13.13 12.70 12.99 126,317,016 +0.32(+2.50%)
Jan 23, 2009 12.51 12.89 12.35 12.68 158,767,920 +0.07(+0.53%)
Jan 22, 2009 13.30 13.40 12.58 12.61 301,697,664 -1.67(-11.71%)
Jan 21, 2009 13.91 14.34 13.61 14.28 92,724,280 +0.66(+4.87%)
Jan 20, 2009 14.34 14.46 13.54 13.62 121,935,304 -0.91(-6.24%)
Jan 16, 2009 14.47 14.67 14.11 14.53 108,052,096 +0.35(+2.44%)
Jan 15, 2009 14.06 14.23 13.65 14.18 130,533,944 +0.11(+0.79%)
Jan 14, 2009 14.39 14.51 14.01 14.07 108,902,944 -0.54(-3.68%)
Jan 13, 2009 14.39 14.73 14.39 14.61 89,333,184 +0.26(+1.80%)
Jan 12, 2009 14.53 14.59 14.23 14.35 70,772,856 -0.04(-0.26%)
Jan 09, 2009 14.87 14.96 14.31 14.39 67,604,640 -0.44(-2.98%)
Jan 08, 2009 14.47 14.88 14.41 14.83 95,293,152 +0.45(+3.13%)
Jan 07, 2009 14.88 14.95 14.36 14.38 98,649,248 -0.92(-6.02%)
Jan 06, 2009 15.29 15.48 15.19 15.30 78,804,768 +0.18(+1.17%)
Jan 05, 2009 14.89 15.23 14.79 15.12 83,407,176 +0.14(+0.93%)
Jan 02, 2009 14.40 15.04 14.28 14.98 68,002,912 +0.66(+4.58%)
Dec 31, 2008 14.23 14.51 14.20 14.33 62,987,080 +0.07(+0.52%)
Dec 30, 2008 14.01 14.37 14.00 14.25 58,644,340 +0.28(+2.00%)
Dec 29, 2008 14.11 14.16 13.74 13.97 79,387,440 -0.13(-0.89%)
Dec 26, 2008 14.15 14.25 14.07 14.10 31,347,230 -0.03(-0.21%)
Dec 24, 2008 14.20 14.34 14.08 14.13 22,921,062 -0.08(-0.57%)
Dec 23, 2008 14.21 14.42 14.01 14.21 64,466,264 +0.07(+0.52%)
Dec 22, 2008 14.18 14.22 13.92 14.14 79,472,936 +0.04(+0.31%)
Dec 19, 2008 14.31 14.59 14.09 14.09 156,612,640 -0.13(-0.93%)
Dec 18, 2008 14.64 14.76 14.00 14.23 109,523,544 -0.27(-1.83%)
Dec 17, 2008 14.60 14.78 14.37 14.49 107,230,272 -0.33(-2.24%)
Dec 16, 2008 14.16 14.87 14.00 14.82 132,543,440 +0.79(+5.62%)
Dec 15, 2008 14.25 14.33 13.92 14.03 81,279,888 -0.24(-1.65%)
Dec 12, 2008 14.11 14.63 13.78 14.27 106,004,112 -0.07(-0.46%)
Dec 11, 2008 14.82 14.83 14.23 14.34 113,375,976 -0.86(-5.63%)
Dec 10, 2008 15.35 15.45 14.96 15.19 83,438,832 +0.01(+0.05%)
Dec 09, 2008 15.20 15.66 15.08 15.18 109,196,424 -0.30(-1.95%)
Dec 08, 2008 15.00 15.66 14.84 15.49 145,477,136 +0.84(+5.74%)
Dec 05, 2008 13.94 14.73 13.61 14.65 124,818,896 +0.56(+3.98%)
Dec 04, 2008 14.30 14.68 13.85 14.09 106,801,104 -0.56(-3.83%)
Dec 03, 2008 14.06 14.67 13.71 14.65 109,844,624 +0.53(+3.76%)
Dec 02, 2008 14.00 14.23 13.68 14.11 108,120,744 +0.40(+2.90%)
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.