Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8615 8845 8615 8828 174,800 +334.49(+3.94%)
Apr 29, 2009 8678 8809 8494 8494 0 +0.00(+0.00%)
Apr 28, 2009 8678 8809 8494 8494 169,600 -232.57(-2.67%)
Apr 27, 2009 8783 8841 8649 8726 152,200 +18.35(+0.21%)
Apr 24, 2009 8832 8853 8695 8708 212,200 -139.02(-1.57%)
Apr 23, 2009 8777 8861 8648 8847 186,200 +119.71(+1.37%)
Apr 22, 2009 8778 8803 8683 8727 195,000 +15.97(+0.18%)
Apr 21, 2009 8802 8802 8613 8711 175,400 -213.42(-2.39%)
Apr 20, 2009 8900 8934 8814 8925 167,800 +17.17(+0.19%)
Apr 17, 2009 8854 8953 8835 8908 184,200 +152.32(+1.74%)
Apr 16, 2009 8848 9030 8721 8755 173,000 +12.30(+0.14%)
Apr 15, 2009 8778 8801 8681 8743 158,400 -99.72(-1.13%)
Apr 14, 2009 8956 8962 8750 8843 181,800 -81.75(-0.92%)
Apr 13, 2009 8930 9024 8888 8924 167,400 -39.68(-0.44%)
Apr 10, 2009 9041 9069 8857 8964 228,600 +48.05(+0.54%)
Apr 09, 2009 8665 8921 8664 8916 192,000 +321.05(+3.74%)
Apr 08, 2009 8747 8766 8557 8595 168,000 -237.84(-2.69%)
Apr 07, 2009 8839 8884 8779 8833 150,600 -25.08(-0.28%)
Apr 06, 2009 8857 8992 8812 8858 173,600 +108.09(+1.24%)
Apr 03, 2009 8814 8885 8697 8750 217,400 +30.06(+0.34%)
Apr 02, 2009 8454 8742 8450 8720 213,000 +367.87(+4.40%)
Apr 01, 2009 8173 8352 8085 8352 157,000 +242.38(+2.99%)
Mar 31, 2009 8199 8384 8088 8110 178,800 -126.55(-1.54%)
Mar 30, 2009 8622 8651 8236 8236 164,200 -390.89(-4.53%)
Mar 27, 2009 8712 8843 8627 8627 157,800 -9.36(-0.11%)
Mar 26, 2009 8430 8640 8384 8636 135,200 +156.34(+1.84%)
Mar 25, 2009 8500 8553 8393 8480 162,000 -8.31(-0.10%)
Mar 24, 2009 8335 8504 8297 8488 195,000 +272.77(+3.32%)
Mar 23, 2009 7943 8229 7923 8216 178,400 +269.57(+3.39%)
Mar 20, 2009 8018 8034 7902 7946 0 +0.00(+0.00%)
Mar 19, 2009 8018 8034 7902 7946 138,000 -26.21(-0.33%)
Mar 18, 2009 8007 8054 7895 7972 176,800 +23.04(+0.29%)
Mar 17, 2009 7767 7967 7724 7949 171,400 +244.98(+3.18%)
Mar 16, 2009 7630 7755 7630 7704 150,400 +134.87(+1.78%)
Mar 13, 2009 7301 7571 7301 7569 217,000 +371.03(+5.15%)
Mar 12, 2009 7320 7345 7198 7198 153,200 -177.87(-2.41%)
Mar 11, 2009 7165 7394 7162 7376 155,800 +321.14(+4.55%)
Mar 10, 2009 7060 7101 7021 7055 133,000 -31.05(-0.44%)
Mar 09, 2009 7191 7241 7028 7086 132,800 -87.07(-1.21%)
Mar 07, 2009 7328 7328 7167 7173 159,600 -260.39(-3.50%)
Mar 06, 2009 7336 7533 7336 7433 185,400 +142.53(+1.95%)
Mar 05, 2009 7147 7321 7105 7291 159,800 +61.24(+0.85%)
Mar 04, 2009 7178 7288 7088 7230 146,600 -50.43(-0.69%)
Mar 03, 2009 7454 7454 7235 7280 125,400 +0.00(+0.00%)
Mar 02, 2009 7454 7454 7235 7280 0 -288.27(-3.81%)
Feb 28, 2009 7463 7590 7414 7568 140,600 +110.49(+1.48%)
Feb 27, 2009 7471 7600 7433 7458 143,200 -3.29(-0.04%)
Feb 26, 2009 7368 7471 7330 7461 165,400 +192.66(+2.65%)
Feb 25, 2009 7267 7271 7155 7269 146,800 -107.60(-1.46%)
Feb 24, 2009 7314 7417 7209 7376 164,200 +0.00(+0.00%)
Feb 23, 2009 7314 7417 7209 7376 0 -40.22(-0.54%)
Feb 21, 2009 7544 7555 7382 7416 140,800 -141.27(-1.87%)
Feb 20, 2009 7604 7643 7538 7558 138,200 +23.21(+0.31%)
Feb 19, 2009 7540 7566 7479 7534 149,400 -111.07(-1.45%)
Feb 18, 2009 7690 7710 7616 7646 120,800 -104.66(-1.35%)
Feb 17, 2009 7733 7804 7695 7750 110,600 +0.00(+0.00%)
Feb 16, 2009 7733 7804 7695 7750 0 -29.23(-0.38%)
Feb 14, 2009 7789 7888 7730 7779 149,600 +74.04(+0.96%)
Feb 13, 2009 7843 7863 7686 7705 146,000 +0.00(+0.00%)
Feb 12, 2009 7843 7863 7686 7705 0 -240.58(-3.03%)
Feb 11, 2009 8067 8125 7917 7946 138,600 -23.09(-0.29%)
Feb 10, 2009 8178 8258 7969 7969 140,400 +0.00(+0.00%)
Feb 09, 2009 8178 8258 7969 7969 0 -107.59(-1.33%)
Feb 07, 2009 8054 8169 8033 8077 147,200 +126.97(+1.60%)
Feb 06, 2009 7986 8094 7901 7950 169,400 -89.29(-1.11%)
Feb 05, 2009 7897 8085 7864 8039 156,800 +213.43(+2.73%)
Feb 04, 2009 7863 8084 7801 7826 181,600 -48.47(-0.62%)
Feb 03, 2009 7909 7956 7795 7874 159,800 +0.00(+0.00%)
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.
X