Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.036 7.157 6.906 7.097 175,893 +0.09(+1.24%)
Jan 29, 2009 7.183 7.183 6.854 7.010 147,145 -0.27(-3.69%)
Jan 28, 2009 7.279 7.418 7.209 7.279 90,051 +0.08(+1.08%)
Jan 27, 2009 7.279 7.444 7.053 7.201 109,794 -0.01(-0.12%)
Jan 26, 2009 6.880 7.348 6.819 7.209 117,142 +0.36(+5.19%)
Jan 23, 2009 6.975 7.183 6.810 6.854 88,809 -0.19(-2.71%)
Jan 22, 2009 6.697 7.235 6.637 7.045 105,818 +0.25(+3.70%)
Jan 21, 2009 6.793 7.018 6.654 6.793 126,457 +0.00(+0.00%)
Jan 20, 2009 7.504 7.504 6.767 6.793 106,279 -0.77(-10.21%)
Jan 16, 2009 7.487 7.626 7.157 7.565 97,199 +0.18(+2.47%)
Jan 15, 2009 7.418 7.504 7.045 7.383 139,333 -0.03(-0.47%)
Jan 14, 2009 7.574 7.652 7.365 7.418 116,959 -0.22(-2.84%)
Jan 13, 2009 7.773 7.860 7.574 7.634 57,175 -0.15(-1.90%)
Jan 12, 2009 7.886 8.181 7.756 7.782 54,909 -0.03(-0.33%)
Jan 09, 2009 7.973 8.190 7.695 7.808 71,852 -0.19(-2.39%)
Jan 08, 2009 7.886 8.146 7.860 7.999 64,679 +0.11(+1.43%)
Jan 07, 2009 8.381 8.606 7.791 7.886 112,734 -0.58(-6.86%)
Jan 06, 2009 8.259 8.736 8.172 8.467 95,528 +0.29(+3.61%)
Jan 05, 2009 8.632 8.632 8.094 8.172 87,390 -0.43(-4.94%)
Jan 02, 2009 8.485 8.675 8.302 8.597 98,468 +0.07(+0.81%)
Dec 31, 2008 8.042 8.658 8.042 8.528 92,983 +0.52(+6.50%)
Dec 30, 2008 7.617 8.016 7.504 8.007 136,989 +0.45(+5.97%)
Dec 29, 2008 7.747 7.799 7.539 7.556 60,756 -0.19(-2.46%)
Dec 26, 2008 7.591 7.860 7.591 7.747 28,074 +0.23(+3.00%)
Dec 24, 2008 7.860 7.895 7.522 7.522 32,269 -0.31(-3.99%)
Dec 23, 2008 7.808 7.990 7.617 7.834 56,482 +0.10(+1.35%)
Dec 22, 2008 7.756 7.756 7.444 7.730 164,590 -0.03(-0.45%)
Dec 19, 2008 7.999 7.999 7.470 7.765 281,951 -0.05(-0.67%)
Dec 18, 2008 7.565 7.973 7.444 7.817 207,366 +0.28(+3.68%)
Dec 17, 2008 8.129 8.164 7.496 7.539 202,841 -0.69(-8.33%)
Dec 16, 2008 7.973 8.354 7.851 8.224 89,639 +0.37(+4.75%)
Dec 15, 2008 8.207 8.372 7.791 7.851 112,360 -0.36(-4.33%)
Dec 12, 2008 7.765 8.311 7.686 8.207 103,713 +0.30(+3.84%)
Dec 11, 2008 8.025 8.259 7.834 7.903 219,898 -0.11(-1.41%)
Dec 10, 2008 7.947 8.181 7.903 8.016 232,228 +0.15(+1.87%)
Dec 09, 2008 8.320 8.797 7.721 7.869 218,390 -0.52(-6.20%)
Dec 08, 2008 7.747 8.493 7.704 8.389 293,114 +0.82(+10.77%)
Dec 05, 2008 7.660 7.799 7.409 7.574 234,387 -0.19(-2.46%)
Dec 04, 2008 7.617 8.068 7.565 7.765 159,880 +0.01(+0.11%)
Dec 03, 2008 7.565 7.955 7.157 7.756 259,265 +0.28(+3.71%)
Dec 02, 2008 7.279 7.617 6.984 7.478 331,070 +0.33(+4.61%)
Dec 01, 2008 7.522 7.652 7.105 7.149 280,697 -0.54(-7.00%)
Nov 28, 2008 8.094 8.328 7.634 7.686 69,048 -0.54(-6.54%)
Nov 26, 2008 7.287 8.224 7.287 8.224 121,945 +0.78(+10.49%)
Nov 25, 2008 7.721 7.721 7.218 7.444 194,250 -0.16(-2.17%)
Nov 24, 2008 6.906 7.860 6.541 7.608 361,805 +0.82(+12.01%)
Nov 21, 2008 6.750 6.802 6.194 6.793 214,356 +0.18(+2.76%)
Nov 20, 2008 6.914 6.949 6.559 6.611 154,483 -0.36(-5.11%)
Nov 19, 2008 7.175 7.392 6.914 6.966 192,493 -0.23(-3.25%)
Nov 18, 2008 7.166 7.348 6.819 7.201 192,521 +0.09(+1.22%)
Nov 17, 2008 7.357 7.374 7.063 7.114 211,227 -0.29(-3.98%)
Nov 14, 2008 7.799 8.164 7.339 7.409 154,707 -0.52(-6.56%)
Nov 13, 2008 7.799 8.007 7.235 7.929 233,416 +0.15(+1.90%)
Nov 12, 2008 8.068 8.207 7.747 7.782 152,559 -0.33(-4.06%)
Nov 11, 2008 8.242 8.441 8.103 8.112 174,320 -0.25(-3.01%)
Nov 10, 2008 8.606 8.606 8.181 8.363 124,477 -0.16(-1.83%)
Nov 07, 2008 8.337 8.528 8.216 8.519 154,362 +0.23(+2.83%)
Nov 06, 2008 8.155 8.780 8.155 8.285 186,879 +0.08(+0.95%)
Nov 05, 2008 8.407 8.485 8.164 8.207 184,853 -0.32(-3.76%)
Nov 04, 2008 8.485 8.641 8.362 8.528 117,643 +0.10(+1.24%)
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.