Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.08 13.11 12.60 12.60 84,641,128 -0.36(-2.79%)
Jan 29, 2009 13.11 13.24 12.94 12.97 66,740,884 -0.33(-2.49%)
Jan 28, 2009 13.12 13.50 13.09 13.30 87,767,392 +0.28(+2.15%)
Jan 27, 2009 13.11 13.25 12.85 13.02 83,702,952 +0.02(+0.17%)
Jan 26, 2009 12.74 13.13 12.70 12.99 126,314,280 +0.32(+2.50%)
Jan 23, 2009 12.51 12.89 12.35 12.68 158,764,480 +0.07(+0.53%)
Jan 22, 2009 13.30 13.40 12.58 12.61 301,691,104 -1.67(-11.71%)
Jan 21, 2009 13.91 14.34 13.61 14.28 92,722,272 +0.66(+4.87%)
Jan 20, 2009 14.34 14.46 13.54 13.62 121,932,656 -0.91(-6.24%)
Jan 16, 2009 14.47 14.68 14.11 14.53 108,049,752 +0.35(+2.44%)
Jan 15, 2009 14.06 14.23 13.65 14.18 130,531,112 +0.11(+0.79%)
Jan 14, 2009 14.39 14.51 14.01 14.07 108,900,576 -0.54(-3.68%)
Jan 13, 2009 14.39 14.73 14.39 14.61 89,331,248 +0.26(+1.80%)
Jan 12, 2009 14.53 14.59 14.23 14.35 70,771,328 -0.04(-0.26%)
Jan 09, 2009 14.87 14.96 14.31 14.39 67,603,176 -0.44(-2.98%)
Jan 08, 2009 14.47 14.88 14.41 14.83 95,291,088 +0.45(+3.13%)
Jan 07, 2009 14.88 14.96 14.36 14.38 98,647,112 -0.92(-6.02%)
Jan 06, 2009 15.29 15.48 15.19 15.30 78,803,056 +0.18(+1.17%)
Jan 05, 2009 14.89 15.24 14.79 15.12 83,405,368 +0.14(+0.93%)
Jan 02, 2009 14.40 15.04 14.28 14.98 68,001,440 +0.66(+4.58%)
Dec 31, 2008 14.23 14.51 14.20 14.33 62,985,712 +0.07(+0.52%)
Dec 30, 2008 14.01 14.37 14.00 14.25 58,643,068 +0.28(+2.00%)
Dec 29, 2008 14.11 14.16 13.74 13.97 79,385,720 -0.13(-0.89%)
Dec 26, 2008 14.15 14.25 14.07 14.10 31,346,550 -0.03(-0.21%)
Dec 24, 2008 14.20 14.34 14.08 14.13 22,920,566 -0.08(-0.57%)
Dec 23, 2008 14.21 14.42 14.01 14.21 64,464,868 +0.07(+0.52%)
Dec 22, 2008 14.18 14.22 13.92 14.14 79,471,208 +0.04(+0.31%)
Dec 19, 2008 14.31 14.59 14.09 14.09 156,609,248 -0.13(-0.93%)
Dec 18, 2008 14.64 14.76 14.00 14.23 109,521,168 -0.27(-1.83%)
Dec 17, 2008 14.60 14.78 14.37 14.49 107,227,944 -0.33(-2.24%)
Dec 16, 2008 14.16 14.87 14.00 14.82 132,540,568 +0.79(+5.62%)
Dec 15, 2008 14.25 14.33 13.92 14.03 81,278,128 -0.24(-1.65%)
Dec 12, 2008 14.11 14.63 13.78 14.27 106,001,816 -0.07(-0.46%)
Dec 11, 2008 14.82 14.83 14.23 14.34 113,373,520 -0.86(-5.63%)
Dec 10, 2008 15.35 15.45 14.96 15.19 83,437,024 +0.01(+0.05%)
Dec 09, 2008 15.20 15.66 15.08 15.18 109,194,056 -0.30(-1.95%)
Dec 08, 2008 15.00 15.66 14.84 15.49 145,473,984 +0.84(+5.74%)
Dec 05, 2008 13.94 14.73 13.61 14.65 124,816,192 +0.56(+3.98%)
Dec 04, 2008 14.30 14.68 13.85 14.09 106,798,792 -0.56(-3.83%)
Dec 03, 2008 14.06 14.67 13.71 14.65 109,842,240 +0.53(+3.76%)
Dec 02, 2008 14.00 14.23 13.68 14.11 108,118,400 +0.40(+2.90%)
Dec 01, 2008 14.65 14.70 13.71 13.72 108,054,296 -1.19(-7.96%)
Nov 28, 2008 14.91 14.97 14.76 14.90 42,563,012 -0.20(-1.32%)
Nov 26, 2008 14.54 15.24 14.54 15.10 108,106,712 +0.37(+2.50%)
Nov 25, 2008 15.38 15.43 14.41 14.73 126,108,112 -0.52(-3.38%)
Nov 24, 2008 14.66 15.43 14.65 15.25 169,983,152 +0.74(+5.13%)
Nov 21, 2008 13.28 14.52 13.25 14.51 213,338,592 +1.58(+12.26%)
Nov 20, 2008 13.35 13.89 12.90 12.92 189,245,088 -0.56(-4.16%)
Nov 19, 2008 14.47 14.70 13.45 13.48 139,758,640 -0.98(-6.78%)
Nov 18, 2008 14.37 14.49 13.82 14.46 147,837,216 +0.32(+2.24%)
Nov 17, 2008 14.45 14.82 14.02 14.14 132,888,248 -0.54(-3.69%)
Nov 14, 2008 15.05 15.62 14.39 14.69 131,984,080 -0.87(-5.60%)
Nov 13, 2008 14.75 15.56 13.72 15.56 202,726,592 +0.70(+4.68%)
Nov 12, 2008 15.29 15.37 14.85 14.86 123,080,160 -0.66(-4.25%)
Nov 11, 2008 15.59 15.59 15.22 15.52 106,560,960 -0.07(-0.47%)
Nov 10, 2008 15.99 16.08 15.51 15.59 91,662,240 -0.15(-0.93%)
Nov 07, 2008 15.61 15.77 15.37 15.74 97,338,776 +0.45(+2.97%)
Nov 06, 2008 16.01 16.16 15.27 15.29 130,458,984 -0.88(-5.43%)
Nov 05, 2008 17.08 17.09 16.14 16.16 110,894,456 -1.06(-6.16%)
Nov 04, 2008 16.93 17.32 16.74 17.23 98,517,608 +0.67(+4.02%)
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.