Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.519 8.719 8.042 8.120 136,679 -0.35(-4.10%)
Apr 29, 2009 8.198 8.632 8.086 8.467 85,310 +0.36(+4.50%)
Apr 28, 2009 8.268 8.675 8.103 8.103 135,281 -0.42(-4.89%)
Apr 27, 2009 8.320 8.675 8.294 8.519 137,210 -0.05(-0.61%)
Apr 24, 2009 7.765 9.049 7.695 8.571 297,337 +1.12(+15.02%)
Apr 23, 2009 7.548 7.548 7.418 7.452 100,059 -0.10(-1.38%)
Apr 22, 2009 7.600 7.791 7.487 7.556 84,488 -0.10(-1.25%)
Apr 21, 2009 7.470 7.713 7.426 7.652 60,731 +0.19(+2.56%)
Apr 20, 2009 7.470 7.565 7.296 7.461 65,297 -0.13(-1.71%)
Apr 17, 2009 7.626 7.730 7.461 7.591 45,995 +0.01(+0.11%)
Apr 16, 2009 7.652 7.652 7.461 7.582 98,433 -0.03(-0.46%)
Apr 15, 2009 7.357 7.634 7.227 7.617 35,624 +0.27(+3.66%)
Apr 14, 2009 7.201 7.418 7.201 7.348 85,451 +0.03(+0.36%)
Apr 13, 2009 7.348 7.392 7.071 7.322 145,523 -0.12(-1.63%)
Apr 09, 2009 7.279 7.461 7.053 7.444 160,190 +0.31(+4.38%)
Apr 08, 2009 7.322 7.418 6.776 7.131 104,107 -0.16(-2.26%)
Apr 07, 2009 7.470 7.478 7.290 7.296 95,244 -0.28(-3.67%)
Apr 06, 2009 7.461 7.574 7.279 7.574 84,773 +0.01(+0.11%)
Apr 03, 2009 7.669 7.921 7.261 7.565 105,819 -0.10(-1.25%)
Apr 02, 2009 7.791 8.016 7.600 7.660 117,329 +0.00(+0.00%)
Apr 01, 2009 8.328 8.328 7.522 7.660 179,510 -0.75(-8.97%)
Mar 31, 2009 7.808 8.589 7.452 8.415 219,287 +0.69(+8.99%)
Mar 30, 2009 7.478 7.773 7.400 7.721 157,706 -1.07(-12.14%)
Mar 26, 2009 8.441 8.788 8.363 8.788 75,034 +0.36(+4.33%)
Mar 25, 2009 7.903 8.485 7.903 8.424 78,017 +0.56(+7.06%)
Mar 24, 2009 8.545 8.615 7.817 7.869 105,023 -0.75(-8.66%)
Mar 23, 2009 8.320 8.615 7.582 8.615 120,368 +1.13(+15.06%)
Mar 20, 2009 7.756 8.025 7.487 7.487 127,005 -0.29(-3.79%)
Mar 19, 2009 7.903 8.041 7.539 7.782 54,158 -0.05(-0.66%)
Mar 18, 2009 7.825 7.903 7.452 7.834 68,396 -0.06(-0.77%)
Mar 17, 2009 7.487 7.981 7.444 7.895 54,179 +0.43(+5.69%)
Mar 16, 2009 7.981 8.094 7.374 7.470 74,626 -0.47(-5.90%)
Mar 13, 2009 7.851 8.042 7.730 7.938 53,424 +0.10(+1.22%)
Mar 12, 2009 7.114 7.938 7.001 7.843 91,021 +0.71(+9.98%)
Mar 11, 2009 7.105 7.287 6.819 7.131 91,723 +0.08(+1.11%)
Mar 10, 2009 6.992 7.088 6.828 7.053 160,699 +0.18(+2.65%)
Mar 09, 2009 6.984 7.287 6.845 6.871 80,795 -0.20(-2.82%)
Mar 06, 2009 6.966 7.114 6.802 7.071 94,330 +0.15(+2.13%)
Mar 05, 2009 7.157 7.240 6.914 6.923 138,711 -0.40(-5.45%)
Mar 04, 2009 6.984 7.565 6.802 7.322 135,612 +0.21(+2.93%)
Mar 02, 2009 7.097 7.409 6.914 7.114 153,653 -0.10(-1.44%)
Feb 27, 2009 6.932 7.305 6.810 7.218 247,259 +0.22(+3.10%)
Feb 26, 2009 7.071 7.261 6.914 7.001 96,341 -0.09(-1.22%)
Feb 25, 2009 7.270 7.287 7.062 7.088 89,586 -0.19(-2.62%)
Feb 24, 2009 7.140 7.357 6.966 7.279 113,735 +0.20(+2.82%)
Feb 23, 2009 7.409 7.409 6.992 7.079 111,493 -0.31(-4.23%)
Feb 20, 2009 6.810 7.643 6.810 7.392 213,462 +0.45(+6.50%)
Feb 19, 2009 7.209 7.244 6.940 6.940 100,216 -0.23(-3.15%)
Feb 18, 2009 7.686 7.686 7.166 7.166 111,650 -0.50(-6.56%)
Feb 17, 2009 7.947 8.025 7.496 7.669 121,641 -0.46(-5.66%)
Feb 13, 2009 8.068 8.233 7.921 8.129 79,520 +0.04(+0.54%)
Feb 12, 2009 7.929 8.407 7.929 8.086 89,321 -0.03(-0.43%)
Feb 11, 2009 8.051 8.320 7.955 8.120 189,584 +0.03(+0.43%)
Feb 10, 2009 8.372 8.528 7.947 8.086 133,674 -0.36(-4.21%)
Feb 09, 2009 8.042 8.493 8.042 8.441 70,727 +0.34(+4.18%)
Feb 06, 2009 7.574 8.103 7.574 8.103 85,264 +0.53(+6.99%)
Feb 05, 2009 7.444 7.591 7.339 7.574 75,811 +0.23(+3.07%)
Feb 04, 2009 7.426 7.617 7.313 7.348 71,316 -0.10(-1.28%)
Feb 03, 2009 7.357 7.530 7.253 7.444 110,526 +0.11(+1.54%)
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.