Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.554 7.619 7.318 7.337 64,336,956 -0.21(-2.77%)
Oct 29, 2009 7.322 7.557 7.291 7.546 57,852,196 +0.30(+4.16%)
Oct 28, 2009 7.414 7.534 7.225 7.244 69,873,376 -0.14(-1.83%)
Oct 27, 2009 7.724 7.751 7.341 7.380 87,941,608 -0.37(-4.79%)
Oct 26, 2009 7.751 7.994 7.727 7.751 53,734,936 -0.09(-1.09%)
Oct 23, 2009 7.940 7.944 7.789 7.836 33,524,774 -0.15(-1.89%)
Oct 22, 2009 7.867 8.048 7.809 7.986 40,652,112 +0.12(+1.57%)
Oct 21, 2009 7.867 8.133 7.847 7.863 53,873,076 -0.07(-0.93%)
Oct 20, 2009 8.033 8.099 7.878 7.936 30,641,450 -0.16(-1.96%)
Oct 19, 2009 7.994 8.160 7.921 8.095 39,828,972 +0.12(+1.45%)
Oct 16, 2009 7.979 7.998 7.855 7.979 52,386,144 -0.03(-0.39%)
Oct 15, 2009 7.867 8.014 7.843 8.010 52,478,756 +0.07(+0.88%)
Oct 14, 2009 7.898 8.010 7.855 7.940 38,484,836 +0.14(+1.73%)
Oct 13, 2009 7.898 7.898 7.743 7.805 34,970,316 -0.07(-0.83%)
Oct 12, 2009 7.793 7.940 7.762 7.871 51,837,212 +0.05(+0.59%)
Oct 09, 2009 7.874 7.971 7.770 7.824 46,000,720 -0.09(-1.12%)
Oct 08, 2009 7.909 8.114 7.874 7.913 53,994,660 +0.03(+0.34%)
Oct 07, 2009 7.913 7.963 7.801 7.886 36,201,148 -0.05(-0.63%)
Oct 06, 2009 7.751 8.014 7.712 7.936 56,354,400 +0.18(+2.34%)
Oct 05, 2009 7.658 7.785 7.577 7.755 37,685,492 +0.12(+1.62%)
Oct 02, 2009 7.627 7.758 7.573 7.631 44,016,076 -0.09(-1.15%)
Oct 01, 2009 7.940 7.963 7.654 7.720 61,058,360 -0.26(-3.29%)
Sep 30, 2009 7.874 8.014 7.623 7.983 73,250,784 +0.10(+1.32%)
Sep 29, 2009 7.994 8.025 7.797 7.878 48,155,580 -0.09(-1.16%)
Sep 28, 2009 7.708 8.029 7.685 7.971 66,863,292 +0.31(+3.98%)
Sep 25, 2009 7.395 7.774 7.353 7.666 92,816,304 +0.26(+3.44%)
Sep 24, 2009 7.654 7.700 7.349 7.411 85,195,912 -0.20(-2.64%)
Sep 23, 2009 7.886 7.909 7.600 7.612 61,190,292 -0.30(-3.81%)
Sep 22, 2009 7.986 8.029 7.878 7.913 36,998,420 -0.08(-0.97%)
Sep 21, 2009 7.975 8.072 7.863 7.990 47,026,672 -0.03(-0.43%)
Sep 18, 2009 7.909 8.095 7.863 8.025 75,011,928 +0.26(+3.39%)
Sep 17, 2009 7.658 7.917 7.631 7.762 50,259,740 +0.09(+1.16%)
Sep 16, 2009 7.666 7.673 7.557 7.673 51,672,168 +0.02(+0.30%)
Sep 15, 2009 7.731 7.793 7.623 7.650 55,669,396 -0.11(-1.44%)
Sep 14, 2009 7.604 7.805 7.569 7.762 47,677,528 +0.07(+0.96%)
Sep 11, 2009 7.727 7.739 7.600 7.689 49,865,500 -0.03(-0.40%)
Sep 10, 2009 7.778 7.824 7.604 7.720 84,721,480 -0.05(-0.60%)
Sep 09, 2009 7.422 7.813 7.395 7.766 106,612,584 +0.34(+4.64%)
Sep 08, 2009 7.372 7.441 7.325 7.422 38,436,720 +0.07(+0.95%)
Sep 04, 2009 7.233 7.403 7.136 7.353 40,647,972 +0.13(+1.77%)
Sep 03, 2009 7.190 7.225 7.039 7.225 58,533,576 +0.05(+0.70%)
Sep 02, 2009 7.144 7.248 7.105 7.175 44,235,960 +0.00(+0.00%)
Sep 01, 2009 7.337 7.480 7.121 7.175 75,890,944 -0.17(-2.26%)
Aug 31, 2009 7.434 7.453 7.287 7.341 54,798,656 -0.13(-1.76%)
Aug 28, 2009 7.581 7.615 7.407 7.472 34,396,032 -0.04(-0.57%)
Aug 27, 2009 7.472 7.561 7.310 7.515 41,866,904 +0.03(+0.47%)
Aug 26, 2009 7.519 7.608 7.426 7.480 43,412,300 -0.06(-0.77%)
Aug 25, 2009 7.438 7.631 7.426 7.538 51,387,612 +0.10(+1.35%)
Aug 24, 2009 7.631 7.673 7.387 7.438 56,873,844 -0.18(-2.38%)
Aug 21, 2009 7.488 7.650 7.438 7.619 48,813,680 +0.19(+2.55%)
Aug 20, 2009 7.364 7.480 7.353 7.430 46,961,484 +0.04(+0.52%)
Aug 19, 2009 7.256 7.414 7.244 7.391 46,000,204 +0.04(+0.58%)
Aug 18, 2009 7.209 7.364 7.198 7.349 46,258,888 +0.15(+2.09%)
Aug 17, 2009 7.237 7.256 7.109 7.198 58,444,072 -0.19(-2.62%)
Aug 14, 2009 7.523 7.557 7.283 7.391 60,212,456 -0.20(-2.65%)
Aug 13, 2009 7.461 7.612 7.349 7.592 77,363,904 +0.16(+2.13%)
Aug 12, 2009 7.298 7.515 7.264 7.434 64,379,900 +0.14(+1.96%)
Aug 11, 2009 7.407 7.407 7.190 7.291 71,726,608 -0.13(-1.77%)
Aug 10, 2009 7.271 7.492 7.240 7.422 84,598,856 +0.07(+0.89%)
Aug 07, 2009 7.202 7.403 7.124 7.356 75,069,352 +0.28(+3.99%)
Aug 06, 2009 7.128 7.202 7.032 7.074 70,200,872 -0.08(-1.08%)
Aug 05, 2009 7.248 7.337 7.101 7.152 92,002,472 -0.08(-1.07%)
Aug 04, 2009 6.997 7.229 6.989 7.229 77,419,264 +0.17(+2.35%)
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.