Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2009 10007 10050 9984 10035 0 +0.00(+0.00%)
Oct 30, 2009 10007 10050 9984 10035 145,600 +143.60(+1.45%)
Oct 29, 2009 9942 9945 9850 9891 203,800 -183.90(-1.83%)
Oct 28, 2009 10182 10209 10060 10075 135,000 -137.50(-1.35%)
Oct 27, 2009 10284 10291 10202 10212 143,400 -150.10(-1.45%)
Oct 26, 2009 10272 10398 10251 10363 127,600 +79.60(+0.77%)
Oct 25, 2009 10335 10364 10272 10283 0 +0.00(+0.00%)
Oct 24, 2009 10335 10364 10272 10283 0 +0.00(+0.00%)
Oct 23, 2009 10335 10364 10272 10283 146,800 +15.80(+0.15%)
Oct 22, 2009 10251 10275 10160 10267 154,400 -66.20(-0.64%)
Oct 21, 2009 10292 10350 10292 10333 133,400 -3.40(-0.03%)
Oct 20, 2009 10329 10358 10308 10337 139,200 +100.30(+0.98%)
Oct 19, 2009 10180 10264 10125 10236 139,600 -21.10(-0.21%)
Oct 16, 2009 10276 10290 10216 10258 152,400 +18.90(+0.18%)
Oct 15, 2009 10195 10273 10185 10239 148,400 +178.50(+1.77%)
Oct 14, 2009 10096 10096 10016 10060 162,000 -16.40(-0.16%)
Oct 13, 2009 10067 10117 10040 10077 132,600 +60.20(+0.60%)
Oct 12, 2009 10016 10016 10016 10016 0 +0.00(+0.00%)
Oct 09, 2009 9894 10016 9857 10016 154,800 +183.93(+1.87%)
Oct 08, 2009 9806 9863 9746 9832 139,200 +32.87(+0.34%)
Oct 07, 2009 9750 9822 9736 9800 175,600 +107.80(+1.11%)
Oct 06, 2009 9744 9744 9629 9692 154,800 +17.31(+0.18%)
Oct 05, 2009 9733 9752 9669 9674 145,000 -57.38(-0.59%)
Oct 02, 2009 9848 9852 9714 9732 165,200 -246.77(-2.47%)
Oct 01, 2009 10073 10077 9965 9979 134,800 -154.56(-1.53%)
Sep 30, 2009 10105 10138 10064 10133 121,000 +33.00(+0.33%)
Sep 29, 2009 10089 10126 10060 10100 135,600 +90.70(+0.91%)
Sep 28, 2009 10136 10152 9971 10010 159,200 -256.50(-2.50%)
Sep 25, 2009 10396 10396 10229 10266 141,600 -278.20(-2.64%)
Sep 24, 2009 10406 10567 10387 10544 168,400 +173.70(+1.67%)
Sep 23, 2009 10370 10370 10370 0 +0.00(+0.00%)
Sep 22, 2009 10370 10370 10370 0 +0.00(+0.00%)
Sep 21, 2009 10370 10370 10370 0 +0.00(+0.00%)
Sep 18, 2009 10379 10399 10292 10370 174,600 -73.30(-0.70%)
Sep 17, 2009 10373 10444 10340 10444 144,600 +173.00(+1.68%)
Sep 16, 2009 10289 10395 10247 10271 136,800 +53.20(+0.52%)
Sep 15, 2009 10256 10292 10183 10218 101,200 +15.50(+0.15%)
Sep 14, 2009 10388 10388 10171 10202 121,800 -242.20(-2.32%)
Sep 11, 2009 10519 10522 10408 10444 189,200 -69.40(-0.66%)
Sep 10, 2009 10385 10521 10383 10514 133,400 +201.60(+1.95%)
Sep 09, 2009 10344 10390 10249 10312 140,800 -81.10(-0.78%)
Sep 08, 2009 10354 10393 10300 10393 118,000 +72.30(+0.70%)
Sep 07, 2009 10289 10326 10274 10321 97,200 +133.80(+1.31%)
Sep 04, 2009 10256 10256 10143 10187 131,200 -27.50(-0.27%)
Sep 03, 2009 10240 10291 10185 10215 117,600 -65.90(-0.64%)
Sep 02, 2009 10378 10378 10216 10280 138,200 -249.60(-2.37%)
Sep 01, 2009 10453 10577 10438 10530 114,400 +37.60(+0.36%)
Aug 31, 2009 10608 10767 10424 10492 152,400 -41.60(-0.39%)
Aug 28, 2009 10547 10560 10472 10534 130,200 +60.10(+0.57%)
Aug 27, 2009 10571 10576 10401 10474 138,800 -165.70(-1.56%)
Aug 26, 2009 10554 10669 10526 10640 132,000 +142.30(+1.36%)
Aug 25, 2009 10516 10566 10470 10497 127,000 -83.60(-0.79%)
Aug 24, 2009 10390 10591 10389 10581 122,400 +342.80(+3.35%)
Aug 21, 2009 10375 10375 10142 10238 154,200 -145.20(-1.40%)
Aug 20, 2009 10254 10407 10204 10383 137,000 +179.40(+1.76%)
Aug 19, 2009 10270 10327 10195 10204 138,000 -81.00(-0.79%)
Aug 18, 2009 10208 10325 10181 10285 126,600 +16.40(+0.16%)
Aug 17, 2009 10521 10521 10269 10269 134,000 -328.70(-3.10%)
Aug 14, 2009 10551 10630 10539 10597 142,600 +80.10(+0.76%)
Aug 13, 2009 10508 10556 10489 10517 126,000 +82.20(+0.79%)
Aug 12, 2009 10486 10526 10434 10435 124,000 -150.50(-1.42%)
Aug 11, 2009 10515 10587 10512 10586 135,200 +61.20(+0.58%)
Aug 10, 2009 10531 10585 10488 10524 147,800 +112.20(+1.08%)
Aug 07, 2009 10366 10412 10249 10412 140,600 +24.00(+0.23%)
Aug 06, 2009 10266 10426 10266 10388 146,400 +135.60(+1.32%)
Aug 05, 2009 10405 10406 10252 10252 134,600 -122.50(-1.18%)
Aug 04, 2009 10438 10479 10358 10375 175,400 +22.50(+0.22%)
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.