Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.346 9.402 9.234 9.234 18,795,026 -0.10(-1.07%)
Dec 30, 2009 9.346 9.447 9.282 9.334 22,995,338 -0.08(-0.85%)
Dec 29, 2009 9.547 9.559 9.358 9.414 36,962,752 -0.12(-1.26%)
Dec 28, 2009 9.463 9.591 9.431 9.535 25,790,220 +0.06(+0.63%)
Dec 24, 2009 9.515 9.515 9.410 9.475 10,228,585 -0.03(-0.34%)
Dec 23, 2009 9.483 9.531 9.354 9.507 21,259,276 +0.01(+0.08%)
Dec 22, 2009 9.346 9.531 9.278 9.499 40,393,920 +0.23(+2.51%)
Dec 21, 2009 9.487 9.503 9.230 9.266 59,069,580 -0.22(-2.28%)
Dec 18, 2009 8.982 9.515 8.910 9.483 149,692,448 +0.57(+6.43%)
Dec 17, 2009 8.934 9.006 8.850 8.910 31,173,212 -0.08(-0.85%)
Dec 16, 2009 9.090 9.182 8.974 8.986 39,451,972 -0.12(-1.28%)
Dec 15, 2009 9.078 9.170 9.078 9.102 34,842,616 -0.04(-0.48%)
Dec 14, 2009 8.998 9.166 8.946 9.146 45,190,068 +0.18(+1.96%)
Dec 11, 2009 8.978 9.006 8.834 8.970 56,790,124 +0.04(+0.40%)
Dec 10, 2009 8.582 8.998 8.554 8.934 105,605,648 +0.40(+4.74%)
Dec 09, 2009 8.513 8.558 8.409 8.530 33,380,248 +0.03(+0.38%)
Dec 08, 2009 8.469 8.594 8.389 8.497 30,023,994 -0.07(-0.84%)
Dec 07, 2009 8.622 8.706 8.546 8.570 27,297,038 -0.08(-0.93%)
Dec 04, 2009 8.574 8.754 8.521 8.650 64,273,772 +0.19(+2.27%)
Dec 03, 2009 8.698 8.774 8.441 8.457 47,720,744 -0.22(-2.58%)
Dec 02, 2009 8.734 8.810 8.654 8.682 37,150,540 -0.02(-0.23%)
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.