Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.914 7.019 6.750 6.790 467,845 -0.15(-2.17%)
Jun 29, 2009 6.816 7.045 6.750 6.940 387,674 +0.12(+1.83%)
Jun 26, 2009 6.809 6.940 6.731 6.816 646,975 -0.07(-0.95%)
Jun 25, 2009 6.816 6.921 6.776 6.881 350,470 +0.20(+2.94%)
Jun 24, 2009 6.639 6.816 6.495 6.685 726,661 +0.03(+0.49%)
Jun 23, 2009 6.934 6.934 6.488 6.652 761,788 -0.26(-3.79%)
Jun 22, 2009 7.130 7.170 6.914 6.914 384,444 -0.26(-3.57%)
Jun 19, 2009 7.183 7.386 7.045 7.170 842,448 +0.10(+1.39%)
Jun 18, 2009 7.183 7.216 6.980 7.071 632,817 -0.12(-1.73%)
Jun 17, 2009 7.281 7.301 6.940 7.196 473,579 -0.10(-1.44%)
Jun 16, 2009 7.642 7.681 7.261 7.301 470,373 -0.30(-3.97%)
Jun 15, 2009 8.009 8.028 7.504 7.602 464,404 -0.43(-5.38%)
Jun 12, 2009 8.048 8.100 7.851 8.035 351,695 -0.10(-1.21%)
Jun 11, 2009 8.277 8.349 8.048 8.133 409,596 -0.15(-1.82%)
Jun 10, 2009 8.362 8.605 8.127 8.284 454,794 +0.01(+0.16%)
Jun 09, 2009 8.395 8.415 8.185 8.271 367,716 -0.10(-1.25%)
Jun 08, 2009 8.408 8.500 8.199 8.376 543,392 -0.27(-3.11%)
Jun 05, 2009 8.670 8.841 8.539 8.644 251,885 +0.03(+0.30%)
Jun 04, 2009 8.572 8.651 8.284 8.618 306,708 +0.09(+1.08%)
Jun 03, 2009 9.005 9.037 8.389 8.526 482,870 -0.52(-5.79%)
Jun 02, 2009 8.618 9.142 8.402 9.051 712,788 +0.35(+3.99%)
Jun 01, 2009 8.520 8.795 8.169 8.703 607,256 +0.67(+8.32%)
May 29, 2009 7.851 8.035 7.714 8.035 535,567 +0.24(+3.03%)
May 28, 2009 7.635 7.845 7.504 7.799 846,529 +0.14(+1.88%)
May 27, 2009 7.589 8.081 7.379 7.655 731,403 -0.01(-0.17%)
May 26, 2009 6.724 7.694 6.724 7.668 718,226 +0.83(+12.18%)
May 22, 2009 6.763 7.006 6.586 6.835 576,436 +0.09(+1.36%)
May 21, 2009 6.953 6.993 6.593 6.744 709,998 -0.31(-4.46%)
May 20, 2009 6.908 7.163 6.829 7.058 862,816 +0.16(+2.38%)
May 19, 2009 6.921 7.012 6.750 6.894 714,584 -0.10(-1.50%)
May 18, 2009 6.619 7.183 6.619 6.999 972,884 +0.47(+7.23%)
May 15, 2009 6.652 6.763 6.462 6.527 795,613 -0.12(-1.87%)
May 14, 2009 7.137 7.170 6.586 6.652 926,664 -0.43(-6.11%)
May 13, 2009 7.864 7.923 7.026 7.084 1,109,869 -0.86(-10.81%)
May 12, 2009 8.441 8.651 7.864 7.943 870,291 -0.54(-6.34%)
May 11, 2009 8.520 8.690 8.461 8.480 490,836 -0.30(-3.43%)
May 08, 2009 8.625 8.867 8.474 8.782 775,397 +0.18(+2.13%)
May 07, 2009 8.736 8.965 8.480 8.598 1,034,982 -0.10(-1.20%)
May 06, 2009 8.946 8.946 8.317 8.703 849,113 -0.13(-1.48%)
May 05, 2009 8.828 8.900 8.670 8.834 1,136,074 -0.01(-0.15%)
May 04, 2009 8.808 8.847 8.782 8.847 1,092,296 -0.07(-0.74%)
May 01, 2009 8.788 8.992 8.743 8.913 1,036,318 +0.10(+1.12%)
Apr 30, 2009 8.775 8.874 8.362 8.815 1,108,012 +0.01(+0.07%)
Apr 29, 2009 8.415 8.913 8.231 8.808 814,488 +0.49(+5.91%)
Apr 28, 2009 7.969 8.546 7.871 8.317 490,180 +0.30(+3.76%)
Apr 27, 2009 8.179 8.317 7.904 8.015 623,106 -0.33(-3.93%)
Apr 24, 2009 7.393 8.618 7.393 8.343 824,150 +1.00(+13.66%)
Apr 23, 2009 7.760 8.028 7.170 7.340 826,111 -0.37(-4.84%)
Apr 22, 2009 7.320 8.277 6.986 7.714 1,830,853 -0.72(-8.55%)
Apr 21, 2009 7.687 8.435 7.687 8.435 485,656 +0.68(+8.79%)
Apr 20, 2009 7.995 8.179 7.648 7.753 542,330 -0.42(-5.13%)
Apr 17, 2009 8.100 8.644 8.054 8.172 1,357,305 -0.50(-5.82%)
Apr 16, 2009 8.579 8.788 8.330 8.677 829,643 +0.14(+1.69%)
Apr 15, 2009 8.900 9.365 8.461 8.533 892,259 -0.47(-5.24%)
Apr 14, 2009 9.306 9.450 8.959 9.005 358,881 -0.43(-4.52%)
Apr 13, 2009 9.228 9.483 8.920 9.431 1,130,291 +0.09(+0.91%)
Apr 09, 2009 8.428 9.345 8.421 9.345 992,106 +1.14(+13.90%)
Apr 08, 2009 8.153 8.625 8.035 8.205 509,089 +0.03(+0.40%)
Apr 07, 2009 8.369 8.638 8.127 8.172 780,326 -0.35(-4.08%)
Apr 06, 2009 8.566 8.592 8.251 8.520 606,212 -0.11(-1.29%)
Apr 03, 2009 8.231 8.729 7.936 8.631 432,731 +0.34(+4.11%)
Apr 02, 2009 7.786 8.467 7.655 8.290 412,831 +0.72(+9.52%)
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.