Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.388 7.774 7.333 7.599 20,578,200 +0.02(+0.24%)
Feb 26, 2009 7.599 7.838 7.489 7.581 30,441,250 +0.24(+3.25%)
Feb 25, 2009 7.241 7.563 6.994 7.342 19,131,674 +0.08(+1.14%)
Feb 24, 2009 6.700 7.269 6.691 7.260 17,964,820 +0.60(+8.95%)
Feb 23, 2009 7.104 7.140 6.617 6.663 18,510,338 -0.32(-4.60%)
Feb 20, 2009 6.718 7.095 6.654 6.984 20,975,678 +0.17(+2.56%)
Feb 19, 2009 7.526 7.590 6.810 6.810 20,265,636 -0.57(-7.71%)
Feb 18, 2009 7.186 7.618 7.177 7.379 17,603,392 +0.19(+2.68%)
Feb 17, 2009 7.342 7.517 7.159 7.186 21,240,440 -0.44(-5.78%)
Feb 13, 2009 7.462 7.719 7.407 7.627 20,819,242 -0.01(-0.12%)
Feb 12, 2009 7.379 7.682 7.214 7.636 27,893,474 +0.16(+2.09%)
Feb 11, 2009 7.870 8.159 7.214 7.480 54,026,272 -1.07(-12.55%)
Feb 10, 2009 8.930 9.049 8.389 8.554 30,721,366 -0.39(-4.31%)
Feb 09, 2009 9.022 9.150 8.692 8.939 19,506,724 -0.12(-1.32%)
Feb 06, 2009 8.618 9.114 8.471 9.059 31,545,890 +0.47(+5.45%)
Feb 05, 2009 7.792 8.682 7.709 8.591 25,038,036 +0.59(+7.34%)
Feb 04, 2009 7.801 8.398 7.801 8.003 21,225,644 +0.22(+2.83%)
Feb 03, 2009 7.709 7.847 7.498 7.783 10,812,488 +0.09(+1.19%)
Feb 02, 2009 7.186 7.774 7.150 7.691 15,743,980 +0.39(+5.41%)
Jan 30, 2009 7.544 7.746 7.205 7.296 13,803,658 -0.30(-3.99%)
Jan 29, 2009 7.801 7.893 7.563 7.599 11,253,178 -0.47(-5.80%)
Jan 28, 2009 8.022 8.196 7.765 8.067 19,714,440 +0.32(+4.15%)
Jan 27, 2009 7.434 7.801 7.407 7.746 19,756,608 +0.43(+5.90%)
Jan 26, 2009 7.108 7.528 6.994 7.315 15,846,304 +0.24(+3.37%)
Jan 23, 2009 6.617 7.287 6.608 7.076 17,259,130 +0.27(+3.91%)
Jan 22, 2009 6.718 6.994 6.562 6.810 14,917,692 -0.13(-1.85%)
Jan 21, 2009 6.746 6.984 6.498 6.939 17,663,806 +0.32(+4.85%)
Jan 20, 2009 7.315 7.342 6.562 6.617 19,225,064 -0.72(-9.76%)
Jan 16, 2009 7.140 7.397 6.911 7.333 22,644,544 +0.39(+5.55%)
Jan 15, 2009 6.746 7.058 6.608 6.948 27,190,286 +0.24(+3.56%)
Jan 14, 2009 6.773 6.856 6.608 6.709 26,555,730 -0.31(-4.44%)
Jan 13, 2009 6.746 7.286 6.617 7.021 49,694,792 +0.04(+0.53%)
Jan 12, 2009 7.278 7.315 6.883 6.984 17,582,638 -0.29(-4.04%)
Jan 09, 2009 7.709 7.709 7.260 7.278 20,739,890 -0.43(-5.60%)
Jan 08, 2009 7.810 7.810 7.232 7.709 27,634,042 -0.20(-2.55%)
Jan 07, 2009 8.223 8.223 7.625 7.911 23,700,690 -0.51(-6.02%)
Jan 06, 2009 8.379 8.655 8.196 8.418 17,920,712 +0.28(+3.40%)
Jan 05, 2009 7.902 8.324 7.847 8.141 19,223,680 +0.15(+1.84%)
Jan 02, 2009 7.407 8.049 7.379 7.994 13,544,656 +0.59(+7.93%)
Dec 31, 2008 7.269 7.590 7.140 7.407 12,029,389 +0.05(+0.62%)
Dec 30, 2008 7.205 7.471 7.039 7.361 11,164,179 +0.25(+3.48%)
Dec 29, 2008 6.984 7.114 6.535 7.113 12,534,603 +0.22(+3.20%)
Dec 26, 2008 7.085 7.177 6.700 6.893 6,160,222 -0.19(-2.72%)
Dec 24, 2008 7.113 7.287 6.939 7.085 3,998,021 -0.17(-2.40%)
Dec 23, 2008 7.407 7.563 7.150 7.260 10,284,300 -0.10(-1.37%)
Dec 22, 2008 7.939 7.958 7.076 7.361 14,231,420 -0.46(-5.87%)
Dec 19, 2008 7.865 8.168 7.792 7.820 16,896,484 +0.06(+0.71%)
Dec 18, 2008 8.499 8.526 7.664 7.765 15,002,387 -0.79(-9.23%)
Dec 17, 2008 8.003 8.673 7.893 8.554 18,368,644 +0.40(+4.95%)
Dec 16, 2008 7.709 8.168 7.636 8.150 14,217,319 +0.51(+6.73%)
Dec 15, 2008 7.939 7.985 7.388 7.636 12,992,997 -0.26(-3.26%)
Dec 12, 2008 7.296 7.939 7.150 7.893 18,503,002 +0.38(+5.01%)
Dec 11, 2008 7.801 8.077 7.425 7.517 15,872,204 -0.33(-4.21%)
Dec 10, 2008 7.306 8.031 7.186 7.847 26,180,222 +0.68(+9.48%)
Dec 09, 2008 6.452 7.425 6.379 7.168 22,601,912 +0.63(+9.69%)
Dec 08, 2008 6.883 7.021 6.379 6.535 19,284,720 -0.22(-3.26%)
Dec 05, 2008 6.296 6.782 6.186 6.755 11,944,493 +0.26(+3.95%)
Dec 04, 2008 6.819 7.159 6.342 6.498 12,701,383 -0.46(-6.60%)
Dec 03, 2008 6.617 6.966 6.305 6.957 15,924,909 +0.34(+5.13%)
Dec 02, 2008 6.388 6.695 6.305 6.617 13,074,487 +0.35(+5.56%)
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.