Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.822 6.085 5.728 5.831 0 -0.13(-2.20%)
Feb 26, 2009 6.207 6.404 5.916 5.963 1,022,600 -0.20(-3.20%)
Feb 25, 2009 6.038 6.367 5.963 6.160 2,158,227 +0.20(+3.31%)
Feb 24, 2009 5.972 6.038 5.578 5.963 2,302,323 +0.11(+1.93%)
Feb 23, 2009 6.508 6.526 5.813 5.850 1,396,434 -0.53(-8.25%)
Feb 20, 2009 6.817 6.893 6.245 6.376 0 -0.61(-8.74%)
Feb 19, 2009 7.193 7.353 6.949 6.986 649,803 -0.10(-1.46%)
Feb 18, 2009 7.428 7.447 7.033 7.090 807,991 -0.24(-3.33%)
Feb 17, 2009 7.916 7.916 7.296 7.334 1,210,979 -0.89(-10.84%)
Feb 13, 2009 8.170 8.498 8.019 8.226 762,424 +0.06(+0.69%)
Feb 12, 2009 7.813 8.170 7.710 8.170 910,769 +0.05(+0.58%)
Feb 11, 2009 8.292 8.329 7.841 8.123 1,309,839 -0.10(-1.26%)
Feb 10, 2009 8.536 8.742 8.076 8.226 1,289,586 -0.29(-3.42%)
Feb 09, 2009 8.329 8.630 8.217 8.517 949,375 +0.17(+2.02%)
Feb 06, 2009 7.850 8.442 7.803 8.348 1,446,007 +0.47(+5.96%)
Feb 05, 2009 7.916 8.160 7.540 7.879 1,240,510 -0.09(-1.18%)
Feb 04, 2009 7.738 8.151 7.663 7.972 1,123,039 +0.27(+3.54%)
Feb 03, 2009 7.822 7.954 7.494 7.700 842,598 -0.06(-0.73%)
Feb 02, 2009 7.503 7.888 7.456 7.756 1,371,735 -0.03(-0.36%)
Jan 30, 2009 7.663 7.944 7.447 7.785 0 +0.20(+2.60%)
Jan 29, 2009 7.860 8.066 7.512 7.587 718,823 -0.55(-6.81%)
Jan 28, 2009 7.587 8.282 7.587 8.141 1,750,686 +0.60(+7.97%)
Jan 27, 2009 7.231 7.625 7.231 7.540 975,902 +0.19(+2.55%)
Jan 26, 2009 7.287 7.512 7.090 7.353 986,270 +0.14(+1.95%)
Jan 23, 2009 6.893 7.390 6.742 7.212 1,535,229 +0.08(+1.05%)
Jan 22, 2009 6.010 7.212 5.794 7.137 3,509,350 +0.77(+12.09%)
Jan 21, 2009 6.141 6.431 5.784 6.367 1,776,622 +0.44(+7.45%)
Jan 20, 2009 6.357 6.395 5.907 5.925 1,574,379 -0.56(-8.68%)
Jan 16, 2009 6.470 6.846 6.282 6.489 0 +0.19(+2.98%)
Jan 15, 2009 6.216 6.395 5.916 6.301 1,347,663 +0.09(+1.51%)
Jan 14, 2009 6.667 6.667 6.104 6.207 2,188,205 -0.54(-7.94%)
Jan 13, 2009 6.423 6.789 6.414 6.742 1,353,657 +0.17(+2.57%)
Jan 12, 2009 6.883 7.043 6.461 6.573 820,219 -0.31(-4.50%)
Jan 09, 2009 7.437 7.465 6.846 6.883 1,200,443 -0.58(-7.80%)
Jan 08, 2009 7.033 7.512 6.714 7.465 1,418,581 +0.41(+5.86%)
Jan 07, 2009 7.202 7.334 6.864 7.052 1,102,590 -0.32(-4.33%)
Jan 06, 2009 7.325 7.597 7.137 7.371 1,727,556 +0.17(+2.35%)
Jan 05, 2009 7.240 7.465 6.695 7.202 1,343,940 -0.06(-0.78%)
Jan 02, 2009 6.958 7.418 6.630 7.259 0 +0.32(+4.60%)
Jan 01, 2009 6.423 7.127 6.423 6.939 0 +0.00(+0.00%)
Dec 31, 2008 6.423 7.127 6.423 6.939 1,689,217 +0.51(+7.88%)
Dec 30, 2008 6.404 6.592 6.104 6.432 1,705,313 -0.05(-0.72%)
Dec 29, 2008 6.724 6.780 6.198 6.479 1,107,121 -0.28(-4.17%)
Dec 26, 2008 6.893 6.893 6.573 6.761 0 -0.08(-1.10%)
Dec 24, 2008 6.583 6.949 6.432 6.836 493,298 +0.23(+3.56%)
Dec 23, 2008 7.325 7.437 6.536 6.601 1,078,411 -0.66(-9.06%)
Dec 22, 2008 7.738 7.738 6.921 7.259 654,134 -0.47(-6.08%)
Dec 19, 2008 7.362 7.944 7.362 7.728 1,723,357 +0.39(+5.38%)
Dec 18, 2008 7.296 7.700 7.090 7.334 989,463 +0.07(+0.90%)
Dec 17, 2008 6.648 7.447 6.601 7.268 1,701,169 +0.51(+7.50%)
Dec 16, 2008 6.508 6.939 6.479 6.761 1,391,644 +0.43(+6.82%)
Dec 15, 2008 6.902 7.099 6.123 6.329 883,864 -0.54(-7.80%)
Dec 12, 2008 6.357 6.864 6.357 6.864 0 +0.38(+5.79%)
Dec 11, 2008 7.005 7.193 6.390 6.489 853,720 -0.77(-10.61%)
Dec 10, 2008 7.202 7.400 6.939 7.259 1,032,161 +0.14(+1.98%)
Dec 09, 2008 7.522 7.766 6.921 7.118 1,572,432 -0.52(-6.77%)
Dec 08, 2008 7.240 7.756 7.090 7.634 1,725,397 +0.64(+9.13%)
Dec 05, 2008 6.498 7.015 6.146 6.996 0 +0.39(+5.97%)
Dec 04, 2008 6.695 7.202 6.432 6.601 895,715 -0.23(-3.43%)
Dec 03, 2008 6.554 6.893 6.207 6.836 928,504 +0.37(+5.66%)
Dec 02, 2008 6.207 6.639 5.916 6.470 1,287,910 +0.39(+6.33%)
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.