Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 7909 7956 7795 7874 0 -120.07(-1.50%)
Jan 31, 2009 8143 8143 7922 7994 148,000 -257.19(-3.12%)
Jan 30, 2009 8201 8305 8139 8251 160,200 +144.95(+1.79%)
Jan 29, 2009 8052 8172 7937 8106 140,000 +45.22(+0.56%)
Jan 28, 2009 7783 8115 7782 8061 152,400 +378.93(+4.93%)
Jan 27, 2009 7714 7807 7671 7682 115,000 +0.00(+0.00%)
Jan 26, 2009 7714 7807 7671 7682 0 -63.11(-0.81%)
Jan 24, 2009 7965 7965 7745 7745 119,800 -306.49(-3.81%)
Jan 23, 2009 7988 8052 7810 8052 142,600 +150.10(+1.90%)
Jan 22, 2009 7950 8009 7829 7902 147,000 -164.15(-2.04%)
Jan 21, 2009 8187 8190 7962 8066 128,000 -191.06(-2.31%)
Jan 20, 2009 8318 8352 8222 8257 102,600 +0.00(+0.00%)
Jan 19, 2009 8318 8352 8222 8257 0 +26.70(+0.32%)
Jan 17, 2009 8125 8284 8067 8230 140,600 +206.84(+2.58%)
Jan 16, 2009 8309 8309 7998 8023 158,400 -415.14(-4.92%)
Jan 15, 2009 8426 8516 8359 8438 132,800 +24.54(+0.29%)
Jan 14, 2009 8733 8733 8406 8414 135,600 +0.00(+0.00%)
Jan 13, 2009 8733 8733 8406 8414 0 -422.89(-4.79%)
Jan 12, 2009 8837 8837 8837 8837 0 +0.00(+0.00%)
Jan 10, 2009 8933 8957 8773 8837 137,000 -39.62(-0.45%)
Jan 09, 2009 9143 9149 8876 8876 150,000 -362.82(-3.93%)
Jan 08, 2009 9134 9325 9106 9239 205,600 +158.40(+1.74%)
Jan 07, 2009 9130 9171 9030 9081 154,800 +37.72(+0.42%)
Jan 06, 2009 8991 9127 8987 9043 85,000 +0.00(+0.00%)
Jan 05, 2009 8991 9127 8987 9043 0 +183.56(+2.07%)
Jan 02, 2009 8716 8860 8703 8860 0 +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