Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.659 6.808 6.436 6.620 0 -0.04(-0.63%)
Feb 26, 2009 6.908 6.908 6.547 6.662 5,543,891 -0.13(-1.92%)
Feb 25, 2009 6.920 7.008 6.609 6.793 7,843,864 -0.20(-2.85%)
Feb 24, 2009 6.601 7.039 6.409 6.993 7,883,230 +0.49(+7.49%)
Feb 23, 2009 6.908 6.973 6.490 6.505 6,476,168 -0.31(-4.61%)
Feb 20, 2009 6.874 7.046 6.689 6.820 0 -0.25(-3.53%)
Feb 19, 2009 7.779 7.871 7.035 7.069 6,221,767 -0.63(-8.18%)
Feb 18, 2009 7.806 7.891 7.453 7.699 9,725,685 -0.03(-0.40%)
Feb 17, 2009 7.837 7.987 7.641 7.729 10,221,311 -0.47(-5.76%)
Feb 13, 2009 7.975 8.336 7.871 8.201 13,566,843 -0.24(-2.82%)
Feb 12, 2009 7.104 8.535 7.104 8.439 17,452,358 +1.19(+16.41%)
Feb 11, 2009 7.633 7.802 7.031 7.250 8,346,777 -0.30(-4.01%)
Feb 10, 2009 7.860 8.117 7.488 7.553 4,621,091 -0.39(-4.88%)
Feb 09, 2009 8.082 8.082 7.741 7.940 5,817,216 -0.14(-1.71%)
Feb 06, 2009 7.223 8.305 7.223 8.079 0 +0.82(+11.26%)
Feb 05, 2009 7.008 7.303 6.897 7.261 6,451,094 +0.21(+3.05%)
Feb 04, 2009 6.812 7.342 6.774 7.046 7,174,761 +0.26(+3.91%)
Feb 03, 2009 6.716 6.889 6.593 6.781 5,299,086 +0.07(+1.03%)
Feb 02, 2009 6.375 6.778 6.313 6.712 5,550,806 +0.23(+3.61%)
Jan 30, 2009 6.862 7.000 6.417 6.478 0 -0.43(-6.27%)
Jan 29, 2009 7.115 7.215 6.781 6.912 4,535,430 -0.29(-4.09%)
Jan 28, 2009 6.747 7.352 6.747 7.206 6,942,412 +0.49(+7.35%)
Jan 27, 2009 6.648 6.873 6.583 6.713 2,852,209 +0.07(+1.04%)
Jan 26, 2009 6.751 6.866 6.498 6.644 2,697,208 -0.10(-1.48%)
Jan 23, 2009 6.426 6.889 6.315 6.743 0 +0.22(+3.40%)
Jan 22, 2009 6.766 6.766 6.426 6.521 6,614,067 -0.32(-4.64%)
Jan 21, 2009 6.839 6.870 6.418 6.839 5,153,795 +0.24(+3.59%)
Jan 20, 2009 7.229 7.287 6.563 6.602 4,821,923 -0.63(-8.68%)
Jan 16, 2009 7.470 7.543 6.720 7.229 0 -0.12(-1.61%)
Jan 15, 2009 7.371 7.524 6.988 7.348 8,300,394 -0.01(-0.16%)
Jan 14, 2009 7.914 8.194 7.283 7.359 7,854,249 -0.73(-9.04%)
Jan 13, 2009 8.412 8.542 7.815 8.090 5,533,027 -0.36(-4.30%)
Jan 12, 2009 8.749 8.749 8.316 8.454 4,121,889 -0.30(-3.41%)
Jan 09, 2009 8.909 9.001 8.527 8.753 5,287,461 -0.20(-2.18%)
Jan 08, 2009 9.005 9.040 8.607 8.948 4,156,540 -0.10(-1.14%)
Jan 07, 2009 9.407 9.411 8.871 9.051 3,059,506 -0.53(-5.51%)
Jan 06, 2009 9.296 9.816 9.051 9.579 4,921,370 +0.40(+4.34%)
Jan 05, 2009 8.733 9.231 8.619 9.181 4,988,112 +0.39(+4.49%)
Jan 02, 2009 8.358 8.837 8.110 8.787 0 +0.46(+5.47%)
Jan 01, 2009 8.213 8.393 8.075 8.332 0 +0.00(+0.00%)
Dec 31, 2008 8.213 8.393 8.075 8.332 3,259,291 +0.22(+2.74%)
Dec 30, 2008 7.800 8.117 7.738 8.110 3,427,278 +0.39(+5.11%)
Dec 29, 2008 8.033 8.052 7.612 7.715 3,247,608 -0.35(-4.32%)
Dec 26, 2008 7.914 8.106 7.880 8.064 0 +0.17(+2.18%)
Dec 24, 2008 7.868 7.976 7.738 7.891 890,714 +0.02(+0.29%)
Dec 23, 2008 8.144 8.232 7.731 7.868 3,361,047 -0.26(-3.20%)
Dec 22, 2008 8.362 8.366 7.979 8.129 5,018,057 -0.21(-2.52%)
Dec 19, 2008 8.427 8.427 8.014 8.339 4,322,743 +0.35(+4.36%)
Dec 18, 2008 8.381 8.561 7.826 7.991 3,748,994 -0.35(-4.22%)
Dec 17, 2008 7.750 8.485 7.685 8.343 4,433,942 +0.46(+5.83%)
Dec 16, 2008 8.037 8.194 7.455 7.884 9,105,552 +0.02(+0.19%)
Dec 15, 2008 8.041 8.221 7.669 7.868 4,565,766 -0.22(-2.74%)
Dec 12, 2008 6.506 8.213 6.429 8.090 0 -0.47(-5.54%)
Dec 11, 2008 9.376 9.376 8.381 8.565 5,103,678 -0.87(-9.21%)
Dec 10, 2008 9.656 9.904 8.871 9.434 5,566,173 +0.12(+1.27%)
Dec 09, 2008 9.790 9.970 9.269 9.315 4,602,847 -0.52(-5.26%)
Dec 08, 2008 8.906 9.882 8.906 9.832 5,756,744 +1.21(+14.03%)
Dec 05, 2008 7.800 8.642 7.627 8.622 0 +0.53(+6.58%)
Dec 04, 2008 8.362 8.703 7.918 8.090 4,311,475 -0.42(-4.99%)
Dec 03, 2008 8.251 8.695 7.754 8.515 4,202,721 +0.36(+4.36%)
Dec 02, 2008 8.002 8.412 7.803 8.159 4,210,187 +0.28(+3.55%)
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.