Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.752 6.888 6.314 6.374 0 -0.43(-6.27%)
Jan 29, 2009 7.001 7.099 6.672 6.801 4,609,655 -0.31(-4.35%)
Jan 28, 2009 6.657 7.254 6.657 7.110 7,036,234 +0.49(+7.35%)
Jan 27, 2009 6.559 6.782 6.495 6.623 2,890,755 +0.07(+1.04%)
Jan 26, 2009 6.661 6.774 6.412 6.555 2,733,660 -0.10(-1.48%)
Jan 23, 2009 6.340 6.797 6.230 6.653 0 +0.22(+3.40%)
Jan 22, 2009 6.676 6.676 6.340 6.434 6,703,452 -0.31(-4.64%)
Jan 21, 2009 6.748 6.778 6.332 6.748 5,223,445 +0.23(+3.59%)
Jan 20, 2009 7.133 7.190 6.476 6.514 4,887,088 -0.62(-8.68%)
Jan 16, 2009 7.371 7.443 6.631 7.133 0 -0.12(-1.61%)
Jan 15, 2009 7.273 7.424 6.895 7.250 8,412,569 -0.01(-0.16%)
Jan 14, 2009 7.809 8.085 7.186 7.261 7,960,394 -0.72(-9.04%)
Jan 13, 2009 8.300 8.428 7.711 7.983 5,607,803 -0.36(-4.30%)
Jan 12, 2009 8.632 8.632 8.205 8.341 4,177,594 -0.29(-3.41%)
Jan 09, 2009 8.791 8.881 8.413 8.636 5,358,918 -0.19(-2.18%)
Jan 08, 2009 8.885 8.919 8.492 8.828 4,212,713 -0.10(-1.14%)
Jan 07, 2009 9.282 9.285 8.753 8.930 3,100,853 -0.52(-5.51%)
Jan 06, 2009 9.172 9.686 8.930 9.451 4,987,879 +0.39(+4.34%)
Jan 05, 2009 8.617 9.108 8.504 9.059 5,055,524 +0.39(+4.49%)
Jan 02, 2009 8.247 8.719 8.001 8.670 0 +0.45(+5.47%)
Jan 01, 2009 8.103 8.281 7.967 8.220 0 +0.00(+0.00%)
Dec 31, 2008 8.103 8.281 7.967 8.220 3,303,338 +0.22(+2.74%)
Dec 30, 2008 7.696 8.009 7.635 8.001 3,473,595 +0.39(+5.11%)
Dec 29, 2008 7.926 7.945 7.511 7.612 3,291,497 -0.34(-4.32%)
Dec 26, 2008 7.809 7.998 7.775 7.956 0 +0.17(+2.18%)
Dec 24, 2008 7.764 7.869 7.635 7.786 902,751 +0.02(+0.29%)
Dec 23, 2008 8.035 8.122 7.628 7.764 3,406,470 -0.26(-3.20%)
Dec 22, 2008 8.251 8.254 7.873 8.020 5,085,873 -0.21(-2.52%)
Dec 19, 2008 8.315 8.315 7.907 8.228 4,381,162 +0.34(+4.36%)
Dec 18, 2008 8.270 8.447 7.722 7.884 3,799,659 -0.35(-4.22%)
Dec 17, 2008 7.646 8.371 7.582 8.232 4,493,864 +0.45(+5.83%)
Dec 16, 2008 7.930 8.085 7.356 7.779 9,228,608 +0.02(+0.19%)
Dec 15, 2008 7.933 8.111 7.567 7.764 4,627,470 -0.22(-2.74%)
Dec 12, 2008 6.419 8.103 6.344 7.983 0 -0.47(-5.54%)
Dec 11, 2008 9.251 9.251 8.270 8.451 5,172,651 -0.86(-9.21%)
Dec 10, 2008 9.527 9.772 8.753 9.308 5,641,396 +0.12(+1.27%)
Dec 09, 2008 9.659 9.837 9.146 9.191 4,665,051 -0.51(-5.26%)
Dec 08, 2008 8.787 9.750 8.787 9.701 5,834,543 +1.19(+14.03%)
Dec 05, 2008 7.696 8.526 7.526 8.507 0 +0.52(+6.58%)
Dec 04, 2008 8.251 8.587 7.813 7.983 4,369,742 -0.42(-4.99%)
Dec 03, 2008 8.141 8.579 7.650 8.402 4,259,518 +0.35(+4.36%)
Dec 02, 2008 7.896 8.300 7.699 8.051 4,267,085 +0.28(+3.55%)
Dec 01, 2008 8.787 8.787 7.730 7.775 4,951,078 -1.16(-12.98%)
Nov 28, 2008 9.029 9.066 8.692 8.934 2,615,668 +0.07(+0.77%)
Nov 26, 2008 7.458 9.164 7.326 8.866 9,982,548 +1.25(+16.41%)
Nov 25, 2008 7.911 8.020 7.412 7.616 6,889,996 -0.18(-2.28%)
Nov 24, 2008 7.163 7.891 6.993 7.794 4,170,232 +0.72(+10.14%)
Nov 21, 2008 6.559 7.107 6.249 7.076 8,378,197 +0.66(+10.30%)
Nov 20, 2008 5.981 7.065 5.664 6.415 14,356,308 +0.33(+5.46%)
Nov 19, 2008 6.382 6.502 6.076 6.083 7,661,288 -0.30(-4.73%)
Nov 18, 2008 6.302 6.480 6.159 6.385 7,267,190 +0.09(+1.44%)
Nov 17, 2008 6.521 6.668 6.295 6.295 5,249,345 -0.28(-4.31%)
Nov 14, 2008 6.778 6.971 6.466 6.578 0 -0.38(-5.48%)
Nov 13, 2008 6.306 6.959 6.011 6.959 5,671,258 +0.60(+9.44%)
Nov 12, 2008 6.563 6.604 6.223 6.359 4,182,019 -0.34(-5.13%)
Nov 11, 2008 7.261 7.261 6.117 6.702 7,660,745 -0.68(-9.16%)
Nov 10, 2008 8.100 8.213 7.284 7.378 3,864,404 -0.47(-6.01%)
Nov 07, 2008 7.911 8.311 7.673 7.850 0 +0.02(+0.19%)
Nov 06, 2008 8.609 8.787 7.801 7.835 4,583,929 -0.87(-9.98%)
Nov 05, 2008 9.123 9.217 8.617 8.704 3,993,875 -0.54(-5.84%)
Nov 04, 2008 8.651 9.255 8.492 9.244 4,692,662 +0.74(+8.75%)
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.