Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.442 8.458 8.276 8.458 751,014 +0.06(+0.76%)
May 28, 2009 8.378 8.506 8.255 8.394 750,252 +0.06(+0.70%)
May 27, 2009 8.404 8.490 8.271 8.335 888,367 -0.09(-1.08%)
May 26, 2009 8.137 8.452 8.111 8.426 975,363 +0.24(+2.94%)
May 22, 2009 8.175 8.228 8.079 8.185 610,400 +0.06(+0.72%)
May 21, 2009 8.084 8.169 8.036 8.127 780,071 -0.02(-0.20%)
May 20, 2009 8.249 8.319 8.127 8.143 992,410 -0.04(-0.46%)
May 19, 2009 8.100 8.329 8.062 8.180 1,271,770 +0.06(+0.79%)
May 18, 2009 8.100 8.174 8.021 8.116 879,792 +0.09(+1.18%)
May 15, 2009 8.074 8.111 7.905 8.021 777,548 -0.09(-1.10%)
May 14, 2009 8.158 8.195 8.047 8.111 702,585 +0.01(+0.07%)
May 13, 2009 8.242 8.363 8.053 8.105 856,072 -0.22(-2.66%)
May 12, 2009 8.305 8.369 8.211 8.327 739,920 +0.05(+0.64%)
May 11, 2009 8.300 8.384 8.195 8.274 622,156 -0.06(-0.70%)
May 08, 2009 8.369 8.558 8.284 8.332 1,229,892 +0.09(+1.09%)
May 07, 2009 8.221 8.316 8.158 8.242 1,475,206 +0.09(+1.16%)
May 06, 2009 8.221 8.248 8.074 8.147 1,142,238 +0.04(+0.45%)
May 05, 2009 8.153 8.237 8.063 8.111 707,543 -0.07(-0.90%)
May 04, 2009 8.137 8.226 8.132 8.184 1,128,150 -0.03(-0.38%)
May 01, 2009 7.947 8.232 7.926 8.216 1,594,440 +0.29(+3.65%)
Apr 30, 2009 7.989 8.121 7.874 7.926 1,328,213 -0.02(-0.27%)
Apr 29, 2009 8.147 8.216 7.689 7.947 2,075,738 +0.38(+5.01%)
Apr 28, 2009 7.394 7.663 7.394 7.568 969,703 +0.12(+1.63%)
Apr 27, 2009 7.394 7.494 7.329 7.447 1,001,224 +0.02(+0.21%)
Apr 24, 2009 7.421 7.468 7.300 7.431 769,947 +0.08(+1.07%)
Apr 23, 2009 7.363 7.410 7.278 7.352 947,296 +0.04(+0.50%)
Apr 22, 2009 7.336 7.436 7.294 7.315 667,779 -0.12(-1.56%)
Apr 21, 2009 7.373 7.541 7.336 7.431 724,675 +0.05(+0.64%)
Apr 20, 2009 7.473 7.584 7.373 7.384 705,864 -0.22(-2.91%)
Apr 17, 2009 7.610 7.658 7.558 7.605 459,627 -0.02(-0.28%)
Apr 16, 2009 7.568 7.658 7.484 7.626 569,721 +0.13(+1.69%)
Apr 15, 2009 7.368 7.500 7.321 7.500 720,530 +0.11(+1.42%)
Apr 14, 2009 7.357 7.479 7.252 7.394 712,482 -0.04(-0.57%)
Apr 13, 2009 7.389 7.458 7.357 7.436 633,051 -0.03(-0.35%)
Apr 09, 2009 7.521 7.531 7.400 7.463 746,025 +0.05(+0.71%)
Apr 08, 2009 7.363 7.431 7.273 7.410 550,114 +0.13(+1.74%)
Apr 07, 2009 7.152 7.415 7.115 7.284 850,762 +0.05(+0.73%)
Apr 06, 2009 7.205 7.300 7.173 7.231 539,234 -0.05(-0.72%)
Apr 03, 2009 7.289 7.363 7.215 7.284 616,365 -0.04(-0.50%)
Apr 02, 2009 7.347 7.400 7.189 7.321 1,087,216 +0.10(+1.39%)
Apr 01, 2009 7.147 7.273 7.078 7.221 1,037,612 -0.04(-0.51%)
Mar 31, 2009 7.115 7.394 7.105 7.257 1,136,854 +0.21(+2.99%)
Mar 30, 2009 7.263 7.263 6.994 7.047 828,537 -0.38(-5.17%)
Mar 26, 2009 7.426 7.479 7.347 7.431 1,416,801 +0.06(+0.86%)
Mar 25, 2009 7.647 7.705 7.263 7.368 756,681 +0.04(+0.58%)
Mar 24, 2009 7.547 7.552 7.289 7.326 741,815 -0.23(-3.07%)
Mar 23, 2009 7.410 7.558 7.384 7.558 1,085,323 +0.11(+1.41%)
Mar 20, 2009 7.552 7.621 7.447 7.452 1,001,987 -0.03(-0.35%)
Mar 19, 2009 7.542 7.579 7.347 7.479 410,362 +0.02(+0.28%)
Mar 18, 2009 7.278 7.468 7.136 7.458 911,723 +0.17(+2.31%)
Mar 17, 2009 7.047 7.289 6.947 7.289 819,795 +0.31(+4.45%)
Mar 16, 2009 7.105 7.221 6.957 6.978 2,119,514 -0.04(-0.53%)
Mar 13, 2009 6.994 7.057 6.941 7.015 0 +0.02(+0.30%)
Mar 12, 2009 6.926 7.089 6.794 6.994 949,267 +0.09(+1.30%)
Mar 11, 2009 6.999 7.084 6.899 6.905 1,165,280 -0.13(-1.87%)
Mar 10, 2009 6.947 7.041 6.804 7.036 1,151,643 +0.23(+3.41%)
Mar 09, 2009 6.773 6.926 6.731 6.804 1,055,200 -0.08(-1.22%)
Mar 06, 2009 6.778 6.978 6.699 6.889 0 +0.13(+1.87%)
Mar 05, 2009 6.926 7.047 6.673 6.762 563,920 -0.36(-5.03%)
Mar 04, 2009 6.962 7.210 6.847 7.120 846,924 -0.11(-1.53%)
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.