Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.659 6.809 6.437 6.621 0 -0.04(-0.63%)
Feb 26, 2009 6.909 6.909 6.548 6.663 5,543,227 -0.13(-1.92%)
Feb 25, 2009 6.920 7.009 6.610 6.794 7,842,924 -0.20(-2.85%)
Feb 24, 2009 6.602 7.039 6.410 6.993 7,882,285 +0.49(+7.49%)
Feb 23, 2009 6.909 6.974 6.491 6.506 6,475,392 -0.31(-4.61%)
Feb 20, 2009 6.874 7.047 6.690 6.821 0 -0.25(-3.53%)
Feb 19, 2009 7.780 7.872 7.036 7.070 6,221,021 -0.63(-8.18%)
Feb 18, 2009 7.807 7.892 7.454 7.700 9,724,520 -0.03(-0.40%)
Feb 17, 2009 7.838 7.987 7.642 7.730 10,220,086 -0.47(-5.76%)
Feb 13, 2009 7.976 8.337 7.872 8.202 13,565,218 -0.24(-2.82%)
Feb 12, 2009 7.105 8.536 7.105 8.440 17,450,268 +1.19(+16.41%)
Feb 11, 2009 7.634 7.803 7.032 7.251 8,345,777 -0.30(-4.01%)
Feb 10, 2009 7.861 8.118 7.489 7.554 4,620,537 -0.39(-4.88%)
Feb 09, 2009 8.083 8.083 7.742 7.941 5,816,519 -0.14(-1.71%)
Feb 06, 2009 7.224 8.306 7.224 8.080 0 +0.82(+11.26%)
Feb 05, 2009 7.009 7.304 6.897 7.262 6,450,321 +0.21(+3.05%)
Feb 04, 2009 6.813 7.343 6.775 7.047 7,173,901 +0.26(+3.90%)
Feb 03, 2009 6.717 6.890 6.594 6.782 5,298,452 +0.07(+1.03%)
Feb 02, 2009 6.375 6.778 6.314 6.713 5,550,141 +0.23(+3.61%)
Jan 30, 2009 6.863 7.001 6.418 6.479 0 -0.43(-6.27%)
Jan 29, 2009 7.116 7.216 6.782 6.913 4,534,887 -0.29(-4.09%)
Jan 28, 2009 6.748 7.353 6.748 7.207 6,941,579 +0.49(+7.35%)
Jan 27, 2009 6.648 6.874 6.583 6.713 2,851,867 +0.07(+1.04%)
Jan 26, 2009 6.752 6.867 6.499 6.645 2,696,885 -0.10(-1.48%)
Jan 23, 2009 6.426 6.890 6.315 6.744 0 +0.22(+3.40%)
Jan 22, 2009 6.767 6.767 6.426 6.522 6,613,273 -0.32(-4.64%)
Jan 21, 2009 6.840 6.870 6.419 6.840 5,153,177 +0.24(+3.59%)
Jan 20, 2009 7.230 7.288 6.564 6.603 4,821,344 -0.63(-8.68%)
Jan 16, 2009 7.471 7.544 6.721 7.230 0 -0.12(-1.61%)
Jan 15, 2009 7.372 7.525 6.989 7.349 8,299,398 -0.01(-0.16%)
Jan 14, 2009 7.915 8.195 7.284 7.360 7,853,307 -0.73(-9.04%)
Jan 13, 2009 8.413 8.543 7.816 8.091 5,532,363 -0.36(-4.30%)
Jan 12, 2009 8.750 8.750 8.317 8.455 4,121,395 -0.30(-3.41%)
Jan 09, 2009 8.911 9.002 8.528 8.754 5,286,827 -0.20(-2.18%)
Jan 08, 2009 9.006 9.041 8.608 8.949 4,156,041 -0.10(-1.14%)
Jan 07, 2009 9.408 9.412 8.872 9.052 3,059,139 -0.53(-5.51%)
Jan 06, 2009 9.297 9.818 9.052 9.580 4,920,779 +0.40(+4.34%)
Jan 05, 2009 8.734 9.232 8.620 9.182 4,987,514 +0.39(+4.49%)
Jan 02, 2009 8.359 8.838 8.111 8.788 0 +0.46(+5.47%)
Jan 01, 2009 8.214 8.394 8.076 8.333 0 +0.00(+0.00%)
Dec 31, 2008 8.214 8.394 8.076 8.333 3,258,899 +0.22(+2.74%)
Dec 30, 2008 7.801 8.118 7.739 8.111 3,426,867 +0.39(+5.11%)
Dec 29, 2008 8.034 8.053 7.613 7.716 3,247,218 -0.35(-4.32%)
Dec 26, 2008 7.915 8.107 7.881 8.065 0 +0.17(+2.18%)
Dec 24, 2008 7.869 7.977 7.739 7.892 890,607 +0.02(+0.29%)
Dec 23, 2008 8.145 8.233 7.732 7.869 3,360,644 -0.26(-3.20%)
Dec 22, 2008 8.363 8.367 7.980 8.130 5,017,455 -0.21(-2.52%)
Dec 19, 2008 8.428 8.428 8.015 8.340 4,322,224 +0.35(+4.36%)
Dec 18, 2008 8.382 8.562 7.827 7.992 3,748,544 -0.35(-4.22%)
Dec 17, 2008 7.751 8.486 7.686 8.344 4,433,410 +0.46(+5.83%)
Dec 16, 2008 8.038 8.195 7.456 7.885 9,104,460 +0.02(+0.19%)
Dec 15, 2008 8.042 8.222 7.670 7.869 4,565,218 -0.22(-2.74%)
Dec 12, 2008 6.507 8.214 6.430 8.091 0 -0.47(-5.54%)
Dec 11, 2008 9.377 9.377 8.382 8.566 5,103,066 -0.87(-9.21%)
Dec 10, 2008 9.657 9.906 8.872 9.435 5,565,505 +0.12(+1.27%)
Dec 09, 2008 9.791 9.971 9.270 9.316 4,602,295 -0.52(-5.25%)
Dec 08, 2008 8.907 9.883 8.907 9.833 5,756,053 +1.21(+14.03%)
Dec 05, 2008 7.801 8.643 7.628 8.623 0 +0.53(+6.58%)
Dec 04, 2008 8.363 8.704 7.919 8.091 4,310,958 -0.42(-4.99%)
Dec 03, 2008 8.252 8.696 7.755 8.516 4,202,217 +0.36(+4.36%)
Dec 02, 2008 8.003 8.413 7.804 8.160 4,209,681 +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.