Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.886 7.903 7.808 7.860 84,657 +0.00(+0.00%)
Feb 25, 2010 7.895 8.016 7.860 7.860 51,614 -0.10(-1.31%)
Feb 24, 2010 7.990 8.068 7.938 7.964 70,908 -0.02(-0.22%)
Feb 23, 2010 8.007 8.060 7.912 7.981 109,483 -0.08(-0.97%)
Feb 22, 2010 8.094 8.112 7.981 8.060 57,028 +0.03(+0.32%)
Feb 19, 2010 8.068 8.120 8.025 8.034 117,672 -0.03(-0.32%)
Feb 18, 2010 8.060 8.129 8.025 8.060 112,719 -0.01(-0.11%)
Feb 17, 2010 8.042 8.068 7.973 8.068 57,057 +0.06(+0.76%)
Feb 16, 2010 8.007 8.025 7.877 8.007 82,062 +0.03(+0.44%)
Feb 12, 2010 7.869 7.973 7.973 7.973 93,366 +0.10(+1.21%)
Feb 11, 2010 7.695 7.938 7.695 7.877 57,915 +0.15(+1.91%)
Feb 10, 2010 7.825 7.877 7.721 7.730 96,542 -0.15(-1.87%)
Feb 09, 2010 7.860 7.938 7.840 7.877 19,800 +0.05(+0.67%)
Feb 08, 2010 7.860 7.929 7.782 7.825 32,550 -0.02(-0.22%)
Feb 05, 2010 7.721 7.877 7.669 7.843 61,747 +0.11(+1.46%)
Feb 04, 2010 7.721 7.782 7.643 7.730 68,013 +0.01(+0.11%)
Feb 03, 2010 7.765 7.799 7.678 7.721 60,970 -0.10(-1.22%)
Feb 02, 2010 7.773 7.817 7.739 7.817 50,779 +0.03(+0.33%)
Feb 01, 2010 7.704 7.808 7.686 7.791 52,927 +0.12(+1.58%)
Jan 29, 2010 7.721 7.799 7.643 7.669 56,702 -0.05(-0.67%)
Jan 28, 2010 7.955 7.955 7.686 7.721 67,994 -0.23(-2.94%)
Jan 27, 2010 7.721 7.981 7.721 7.955 40,366 +0.22(+2.80%)
Jan 26, 2010 7.765 7.886 7.721 7.739 52,971 -0.03(-0.34%)
Jan 25, 2010 7.825 7.859 7.765 7.765 58,876 -0.05(-0.67%)
Jan 22, 2010 7.851 7.999 7.791 7.817 49,695 -0.02(-0.22%)
Jan 21, 2010 7.817 7.981 7.808 7.834 73,701 +0.03(+0.33%)
Jan 20, 2010 7.817 7.895 7.765 7.808 78,419 -0.04(-0.55%)
Jan 19, 2010 7.921 7.938 7.808 7.851 65,408 -0.09(-1.09%)
Jan 15, 2010 7.895 7.938 7.938 7.938 97,400 +0.09(+1.11%)
Jan 14, 2010 7.895 7.981 7.834 7.851 89,780 -0.03(-0.44%)
Jan 13, 2010 7.825 7.942 7.808 7.886 22,175 +0.08(+1.00%)
Jan 12, 2010 7.782 7.876 7.782 7.808 33,998 -0.03(-0.33%)
Jan 11, 2010 7.938 8.016 7.817 7.834 23,521 -0.06(-0.77%)
Jan 08, 2010 7.765 7.938 7.765 7.895 29,788 +0.09(+1.11%)
Jan 07, 2010 7.895 7.955 7.808 7.808 51,514 -0.07(-0.88%)
Jan 06, 2010 7.851 7.921 7.808 7.877 37,392 +0.02(+0.22%)
Jan 05, 2010 7.947 7.964 7.851 7.860 20,308 -0.12(-1.52%)
Jan 04, 2010 7.895 8.025 7.869 7.981 38,848 +0.17(+2.22%)
Dec 31, 2009 7.860 7.808 7.808 7.808 19,595 -0.08(-0.99%)
Dec 30, 2009 7.860 7.929 7.808 7.886 32,405 -0.03(-0.33%)
Dec 29, 2009 7.947 7.957 7.843 7.912 18,667 +0.00(+0.00%)
Dec 28, 2009 7.895 7.981 7.869 7.912 25,185 +0.02(+0.22%)
Dec 24, 2009 7.929 7.964 7.895 7.895 20,948 -0.01(-0.11%)
Dec 23, 2009 7.851 7.955 7.808 7.903 17,074 +0.07(+0.89%)
Dec 22, 2009 7.678 7.895 7.678 7.834 31,749 +0.16(+2.03%)
Dec 21, 2009 7.591 7.877 7.574 7.678 101,537 +0.12(+1.61%)
Dec 18, 2009 7.877 7.921 7.530 7.556 180,504 -0.26(-3.33%)
Dec 17, 2009 7.669 7.929 7.669 7.817 27,523 +0.09(+1.12%)
Dec 16, 2009 7.626 7.730 7.565 7.730 65,480 +0.11(+1.48%)
Dec 15, 2009 7.799 7.834 7.617 7.617 54,894 -0.17(-2.23%)
Dec 14, 2009 7.765 7.817 7.730 7.791 27,279 +0.03(+0.45%)
Dec 11, 2009 7.574 7.834 7.574 7.756 55,680 +0.21(+2.76%)
Dec 10, 2009 7.860 7.903 7.548 7.548 89,541 -0.26(-3.33%)
Dec 09, 2009 7.747 7.860 7.747 7.808 25,583 -0.02(-0.22%)
Dec 08, 2009 7.955 7.990 7.808 7.825 22,629 -0.18(-2.28%)
Dec 07, 2009 7.947 8.007 7.825 8.007 30,763 +0.03(+0.44%)
Dec 04, 2009 7.955 8.007 7.808 7.973 21,438 +0.13(+1.66%)
Dec 03, 2009 8.086 8.086 7.808 7.843 19,272 -0.18(-2.27%)
Dec 02, 2009 7.860 8.250 7.860 8.025 31,232 +0.16(+2.10%)
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.