Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.932 7.305 6.810 7.218 247,259 +0.22(+3.10%)
Feb 26, 2009 7.071 7.261 6.914 7.001 96,341 -0.09(-1.22%)
Feb 25, 2009 7.270 7.287 7.062 7.088 89,586 -0.19(-2.62%)
Feb 24, 2009 7.140 7.357 6.966 7.279 113,735 +0.20(+2.82%)
Feb 23, 2009 7.409 7.409 6.992 7.079 111,493 -0.31(-4.23%)
Feb 20, 2009 6.810 7.643 6.810 7.392 213,462 +0.45(+6.50%)
Feb 19, 2009 7.209 7.244 6.940 6.940 100,216 -0.23(-3.15%)
Feb 18, 2009 7.686 7.686 7.166 7.166 111,650 -0.50(-6.56%)
Feb 17, 2009 7.947 8.025 7.496 7.669 121,641 -0.46(-5.66%)
Feb 13, 2009 8.068 8.233 7.921 8.129 79,520 +0.04(+0.54%)
Feb 12, 2009 7.929 8.407 7.929 8.086 89,321 -0.03(-0.43%)
Feb 11, 2009 8.051 8.320 7.955 8.120 189,584 +0.03(+0.43%)
Feb 10, 2009 8.372 8.528 7.947 8.086 133,674 -0.36(-4.21%)
Feb 09, 2009 8.042 8.493 8.042 8.441 70,727 +0.34(+4.18%)
Feb 06, 2009 7.574 8.103 7.574 8.103 85,264 +0.53(+6.99%)
Feb 05, 2009 7.444 7.591 7.339 7.574 75,811 +0.23(+3.07%)
Feb 04, 2009 7.426 7.617 7.313 7.348 71,316 -0.10(-1.28%)
Feb 03, 2009 7.357 7.530 7.253 7.444 110,526 +0.11(+1.54%)
Feb 02, 2009 7.053 7.444 6.906 7.331 106,761 +0.23(+3.30%)
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%)
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.