Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.646 9.777 9.516 9.544 717,650 -0.13(-1.35%)
Jul 30, 2009 9.366 9.964 9.366 9.674 1,059,213 +0.39(+4.23%)
Jul 29, 2009 8.889 9.478 8.674 9.282 1,499,413 +0.27(+3.01%)
Jul 28, 2009 8.515 9.394 8.338 9.011 2,623,464 -0.10(-1.13%)
Jul 27, 2009 9.254 9.422 9.020 9.114 1,543,074 -0.34(-3.56%)
Jul 24, 2009 9.263 9.590 9.263 9.450 106 +0.10(+1.10%)
Jul 23, 2009 9.254 9.628 9.095 9.347 1,856,475 +0.06(+0.60%)
Jul 22, 2009 9.132 9.478 9.114 9.291 677,971 +0.12(+1.33%)
Jul 21, 2009 9.319 9.413 8.992 9.170 672,834 -0.01(-0.10%)
Jul 20, 2009 9.020 9.319 8.983 9.179 1,017,830 +0.11(+1.24%)
Jul 17, 2009 9.226 9.226 8.871 9.067 658,369 -0.12(-1.32%)
Jul 16, 2009 8.964 9.245 8.852 9.188 582,946 +0.25(+2.82%)
Jul 15, 2009 8.646 8.955 8.572 8.936 986,591 +0.51(+6.10%)
Jul 14, 2009 8.394 8.600 8.282 8.422 1,550,495 +0.05(+0.56%)
Jul 13, 2009 8.207 8.385 7.908 8.375 1,374,830 +0.20(+2.40%)
Jul 10, 2009 8.113 8.300 8.048 8.179 1,297,208 +0.02(+0.23%)
Jul 09, 2009 8.226 8.319 8.057 8.160 1,407,175 -0.01(-0.11%)
Jul 08, 2009 8.366 8.403 8.015 8.170 984,941 -0.17(-2.02%)
Jul 07, 2009 8.403 8.506 8.282 8.338 1,496,690 -0.08(-1.00%)
Jul 06, 2009 8.413 8.562 8.300 8.422 1,370,052 -0.07(-0.77%)
Jul 02, 2009 8.758 8.973 8.487 8.487 1,164,426 -0.49(-5.42%)
Jul 01, 2009 8.997 9.198 8.880 8.973 1,035,386 +0.07(+0.73%)
Jun 30, 2009 8.936 9.011 8.768 8.908 1,086,495 -0.04(-0.42%)
Jun 29, 2009 8.637 9.048 8.637 8.945 946,896 +0.09(+1.06%)
Jun 26, 2009 8.871 8.936 8.693 8.852 1,560,739 -0.07(-0.73%)
Jun 25, 2009 8.805 8.945 8.768 8.917 1,347,692 +0.10(+1.17%)
Jun 24, 2009 8.693 9.198 8.553 8.815 3,193,472 +0.40(+4.78%)
Jun 23, 2009 8.674 8.684 8.282 8.413 3,493,527 -0.80(-8.72%)
Jun 22, 2009 9.600 9.600 9.151 9.216 1,303,751 -0.51(-5.28%)
Jun 19, 2009 10.00 10.04 9.646 9.731 1,211,041 -0.11(-1.14%)
Jun 18, 2009 9.815 9.964 9.534 9.843 775,399 +0.12(+1.25%)
Jun 17, 2009 9.768 9.964 9.385 9.721 2,219,261 -0.06(-0.57%)
Jun 16, 2009 10.41 10.41 9.646 9.777 1,690,800 -0.49(-4.74%)
Jun 15, 2009 9.824 10.35 9.600 10.26 2,764,356 +0.04(+0.37%)
Jun 12, 2009 10.96 11.03 10.12 10.23 2,792,379 -0.66(-6.09%)
Jun 11, 2009 11.77 11.92 10.81 10.89 2,459,371 -0.87(-7.39%)
Jun 10, 2009 12.25 12.47 11.42 11.76 1,985,655 -0.33(-2.71%)
Jun 09, 2009 12.36 12.57 11.84 12.09 1,954,097 -0.14(-1.15%)
Jun 08, 2009 12.15 12.41 11.90 12.23 1,677,001 -0.45(-3.54%)
Jun 05, 2009 12.69 13.01 12.39 12.68 2,179,798 +0.36(+2.88%)
Jun 04, 2009 11.77 12.37 11.34 12.32 2,064,363 +0.84(+7.33%)
Jun 03, 2009 11.05 11.74 10.88 11.48 3,604,285 +0.32(+2.85%)
Jun 02, 2009 11.25 11.30 10.99 11.16 910,206 -0.15(-1.32%)
Jun 01, 2009 10.22 11.50 10.19 11.31 1,813,457 +1.32(+13.19%)
May 29, 2009 9.889 10.11 9.674 9.992 1,265,743 +0.15(+1.52%)
May 28, 2009 9.974 9.992 9.366 9.843 964,951 +0.04(+0.38%)
May 27, 2009 9.562 9.992 9.385 9.805 1,300,004 +0.19(+1.94%)
May 26, 2009 8.871 9.703 8.815 9.618 943,133 +0.66(+7.41%)
May 22, 2009 9.011 9.581 8.927 8.955 1,113,975 +0.00(+0.00%)
May 21, 2009 8.945 9.076 8.740 8.955 685,423 -0.12(-1.34%)
May 20, 2009 9.310 9.628 8.992 9.076 771,198 -0.16(-1.72%)
May 19, 2009 9.020 9.413 8.917 9.235 786,499 +0.18(+1.96%)
May 18, 2009 8.431 9.114 8.422 9.058 889,973 +0.80(+9.74%)
May 15, 2009 8.385 8.674 8.113 8.254 1,062,504 -0.15(-1.78%)
May 14, 2009 8.142 8.543 7.973 8.403 797,924 +0.34(+4.17%)
May 13, 2009 8.572 8.572 8.029 8.067 993,579 -0.72(-8.19%)
May 12, 2009 9.048 9.160 8.431 8.786 798,401 -0.21(-2.29%)
May 11, 2009 9.114 9.259 8.815 8.992 655,993 -0.36(-3.80%)
May 08, 2009 9.076 9.516 9.011 9.347 1,393,614 +0.61(+7.04%)
May 07, 2009 9.590 9.656 8.646 8.733 1,417,428 -0.73(-7.68%)
May 06, 2009 9.497 9.581 9.039 9.460 944,927 +0.07(+0.80%)
May 05, 2009 9.160 9.417 9.001 9.385 1,379,305 +0.17(+1.83%)
May 04, 2009 9.198 9.216 9.001 9.216 1,246,130 +0.46(+5.23%)
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.