Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.795 6.057 5.702 5.805 0 -0.13(-2.20%)
Feb 26, 2009 6.179 6.375 5.889 5.936 1,027,311 -0.20(-3.20%)
Feb 25, 2009 6.010 6.337 5.936 6.132 2,168,169 +0.20(+3.31%)
Feb 24, 2009 5.945 6.010 5.552 5.936 2,312,929 +0.11(+1.93%)
Feb 23, 2009 6.478 6.496 5.786 5.823 1,402,867 -0.52(-8.25%)
Feb 20, 2009 6.786 6.861 6.216 6.347 0 -0.61(-8.74%)
Feb 19, 2009 7.160 7.319 6.917 6.954 652,796 -0.10(-1.46%)
Feb 18, 2009 7.394 7.412 7.001 7.057 811,713 -0.24(-3.33%)
Feb 17, 2009 7.880 7.880 7.263 7.300 1,216,557 -0.89(-10.84%)
Feb 13, 2009 8.132 8.459 7.983 8.188 765,936 +0.06(+0.69%)
Feb 12, 2009 7.777 8.132 7.674 8.132 914,964 +0.05(+0.58%)
Feb 11, 2009 8.254 8.291 7.805 8.085 1,315,873 -0.10(-1.26%)
Feb 10, 2009 8.497 8.702 8.039 8.188 1,295,526 -0.29(-3.42%)
Feb 09, 2009 8.291 8.590 8.179 8.478 953,748 +0.17(+2.02%)
Feb 06, 2009 7.814 8.403 7.768 8.310 1,452,668 +0.47(+5.96%)
Feb 05, 2009 7.880 8.123 7.506 7.842 1,246,224 -0.09(-1.18%)
Feb 04, 2009 7.702 8.113 7.627 7.936 1,128,212 +0.27(+3.54%)
Feb 03, 2009 7.786 7.917 7.459 7.665 846,479 -0.06(-0.73%)
Feb 02, 2009 7.469 7.852 7.422 7.721 1,378,053 -0.03(-0.36%)
Jan 30, 2009 7.627 7.908 7.412 7.749 0 +0.20(+2.60%)
Jan 29, 2009 7.824 8.029 7.478 7.553 722,134 -0.55(-6.81%)
Jan 28, 2009 7.553 8.244 7.553 8.104 1,758,750 +0.60(+7.97%)
Jan 27, 2009 7.197 7.590 7.197 7.506 980,398 +0.19(+2.55%)
Jan 26, 2009 7.254 7.478 7.057 7.319 990,814 +0.14(+1.95%)
Jan 23, 2009 6.861 7.356 6.711 7.179 1,542,301 +0.07(+1.05%)
Jan 22, 2009 5.982 7.179 5.767 7.104 3,525,515 +0.77(+12.09%)
Jan 21, 2009 6.113 6.401 5.758 6.337 1,784,806 +0.44(+7.45%)
Jan 20, 2009 6.328 6.366 5.879 5.898 1,581,631 -0.56(-8.68%)
Jan 16, 2009 6.440 6.814 6.253 6.459 0 +0.19(+2.98%)
Jan 15, 2009 6.188 6.366 5.889 6.272 1,353,871 +0.09(+1.51%)
Jan 14, 2009 6.637 6.637 6.076 6.179 2,198,285 -0.53(-7.94%)
Jan 13, 2009 6.394 6.758 6.384 6.711 1,359,892 +0.17(+2.57%)
Jan 12, 2009 6.852 7.011 6.431 6.543 823,997 -0.31(-4.50%)
Jan 09, 2009 7.403 7.431 6.814 6.852 1,205,972 -0.58(-7.80%)
Jan 08, 2009 7.001 7.478 6.683 7.431 1,425,116 +0.41(+5.86%)
Jan 07, 2009 7.169 7.300 6.833 7.020 1,107,669 -0.32(-4.33%)
Jan 06, 2009 7.291 7.562 7.104 7.338 1,735,514 +0.17(+2.35%)
Jan 05, 2009 7.207 7.431 6.665 7.169 1,350,131 -0.06(-0.78%)
Jan 02, 2009 6.926 7.384 6.599 7.225 0 +0.32(+4.60%)
Jan 01, 2009 6.394 7.095 6.394 6.908 0 +0.00(+0.00%)
Dec 31, 2008 6.394 7.095 6.394 6.908 1,696,998 +0.50(+7.88%)
Dec 30, 2008 6.375 6.562 6.076 6.403 1,713,168 -0.05(-0.72%)
Dec 29, 2008 6.693 6.749 6.169 6.450 1,112,220 -0.28(-4.17%)
Dec 26, 2008 6.861 6.861 6.543 6.730 0 -0.07(-1.10%)
Dec 24, 2008 6.552 6.917 6.403 6.805 495,571 +0.23(+3.56%)
Dec 23, 2008 7.291 7.403 6.506 6.571 1,083,379 -0.65(-9.06%)
Dec 22, 2008 7.702 7.702 6.889 7.225 657,147 -0.47(-6.08%)
Dec 19, 2008 7.328 7.908 7.328 7.693 1,731,295 +0.39(+5.38%)
Dec 18, 2008 7.263 7.665 7.057 7.300 994,021 +0.07(+0.90%)
Dec 17, 2008 6.618 7.412 6.571 7.235 1,709,005 +0.50(+7.50%)
Dec 16, 2008 6.478 6.908 6.450 6.730 1,398,055 +0.43(+6.82%)
Dec 15, 2008 6.870 7.067 6.094 6.300 887,935 -0.53(-7.80%)
Dec 12, 2008 6.328 6.833 6.328 6.833 0 +0.37(+5.79%)
Dec 11, 2008 6.973 7.160 6.361 6.459 857,653 -0.77(-10.61%)
Dec 10, 2008 7.169 7.366 6.908 7.225 1,036,915 +0.14(+1.98%)
Dec 09, 2008 7.487 7.730 6.889 7.085 1,579,676 -0.51(-6.77%)
Dec 08, 2008 7.207 7.721 7.057 7.599 1,733,345 +0.64(+9.13%)
Dec 05, 2008 6.468 6.982 6.118 6.964 0 +0.39(+5.97%)
Dec 04, 2008 6.665 7.169 6.403 6.571 899,841 -0.23(-3.43%)
Dec 03, 2008 6.524 6.861 6.179 6.805 932,781 +0.36(+5.66%)
Dec 02, 2008 6.179 6.609 5.889 6.440 1,293,842 +0.38(+6.33%)
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.