Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.909 6.970 6.804 6.821 0 -0.22(-3.15%)
Feb 26, 2009 7.319 7.408 7.037 7.042 133,753,128 -0.20(-2.75%)
Feb 25, 2009 7.441 7.441 7.148 7.242 134,774,528 -0.29(-3.83%)
Feb 24, 2009 7.408 7.569 7.275 7.530 118,335,688 +0.18(+2.41%)
Feb 23, 2009 7.591 7.619 7.341 7.353 121,829,456 -0.24(-3.21%)
Feb 20, 2009 7.663 7.774 7.535 7.596 0 -0.18(-2.28%)
Feb 19, 2009 7.923 7.995 7.746 7.774 74,622,664 -0.07(-0.92%)
Feb 18, 2009 7.818 7.979 7.790 7.846 87,349,232 -0.05(-0.63%)
Feb 17, 2009 7.912 7.990 7.785 7.896 114,406,640 -0.18(-2.26%)
Feb 13, 2009 8.045 8.278 8.034 8.078 104,791,464 -0.04(-0.48%)
Feb 12, 2009 7.923 8.134 7.812 8.117 117,673,008 +0.15(+1.88%)
Feb 11, 2009 7.857 7.979 7.824 7.968 91,020,648 +0.17(+2.20%)
Feb 10, 2009 7.613 8.150 7.613 7.796 137,102,640 -0.35(-4.35%)
Feb 09, 2009 8.378 8.378 8.095 8.150 86,289,032 -0.07(-0.88%)
Feb 06, 2009 8.056 8.320 8.006 8.222 115,189,024 +0.19(+2.34%)
Feb 05, 2009 8.053 8.178 7.940 8.034 139,204,560 -0.04(-0.48%)
Feb 04, 2009 8.333 8.405 8.051 8.073 118,468,856 -0.35(-4.14%)
Feb 03, 2009 7.979 8.522 7.979 8.422 117,023,232 +0.17(+2.08%)
Feb 02, 2009 8.106 8.400 8.045 8.250 124,876,392 +0.17(+2.13%)
Jan 30, 2009 8.361 8.378 8.034 8.078 0 -0.30(-3.57%)
Jan 29, 2009 8.472 8.577 8.322 8.378 122,118,304 -0.18(-2.07%)
Jan 28, 2009 8.838 8.865 8.317 8.555 196,404,128 -0.21(-2.40%)
Jan 27, 2009 8.649 8.876 8.616 8.765 201,455,520 +0.09(+1.09%)
Jan 26, 2009 9.126 9.159 8.472 8.671 379,835,296 -1.00(-10.32%)
Jan 23, 2009 9.286 9.707 9.170 9.669 195,875,776 +0.13(+1.39%)
Jan 22, 2009 9.569 9.608 9.430 9.536 84,326,136 -0.15(-1.54%)
Jan 21, 2009 9.588 9.707 9.364 9.685 79,015,440 +0.16(+1.63%)
Jan 20, 2009 9.552 9.879 9.486 9.530 95,266,680 -0.17(-1.71%)
Jan 16, 2009 9.846 9.846 9.513 9.696 0 +0.06(+0.63%)
Jan 15, 2009 9.541 9.635 9.153 9.635 145,729,664 +0.08(+0.87%)
Jan 14, 2009 9.580 9.663 9.419 9.552 82,248,200 -0.19(-1.99%)
Jan 13, 2009 9.641 9.757 9.574 9.746 78,258,552 +0.13(+1.32%)
Jan 12, 2009 9.791 9.802 9.541 9.619 61,111,836 -0.04(-0.46%)
Jan 09, 2009 9.818 9.874 9.613 9.663 65,124,252 -0.12(-1.19%)
Jan 08, 2009 9.641 9.802 9.602 9.779 60,038,404 +0.09(+0.91%)
Jan 07, 2009 9.796 9.874 9.641 9.691 70,868,336 -0.17(-1.74%)
Jan 06, 2009 10.15 10.22 9.813 9.863 92,443,944 -0.20(-1.98%)
Jan 05, 2009 10.20 10.24 9.907 10.06 76,095,192 -0.06(-0.60%)
Jan 02, 2009 9.907 10.14 9.807 10.12 51,886,472 +0.31(+3.16%)
Jan 01, 2009 9.779 9.957 9.735 9.813 0 +0.00(+0.00%)
Dec 31, 2008 9.779 9.957 9.735 9.813 58,627,200 -0.02(-0.23%)
Dec 30, 2008 9.646 9.868 9.602 9.835 68,495,144 +0.25(+2.66%)
Dec 29, 2008 9.486 9.585 9.425 9.580 57,374,544 +0.11(+1.11%)
Dec 26, 2008 9.458 9.513 9.403 9.475 26,885,804 +0.05(+0.53%)
Dec 24, 2008 9.475 9.497 9.380 9.425 25,764,958 -0.01(-0.12%)
Dec 23, 2008 9.608 9.641 9.419 9.436 58,275,428 -0.08(-0.87%)
Dec 22, 2008 9.630 9.702 9.364 9.519 85,593,928 -0.07(-0.69%)
Dec 19, 2008 9.613 9.713 9.508 9.585 104,753,448 +0.10(+1.05%)
Dec 18, 2008 9.608 9.735 9.386 9.486 95,249,568 -0.07(-0.75%)
Dec 17, 2008 9.547 9.735 9.419 9.558 84,625,728 -0.06(-0.63%)
Dec 16, 2008 9.281 9.735 9.275 9.619 119,957,512 +0.40(+4.39%)
Dec 15, 2008 9.369 9.486 9.142 9.214 90,601,576 -0.16(-1.71%)
Dec 12, 2008 9.159 9.408 9.020 9.375 79,176,520 +0.20(+2.17%)
Dec 11, 2008 9.092 9.408 8.970 9.175 117,869,968 -0.01(-0.06%)
Dec 10, 2008 9.225 9.308 9.070 9.181 61,219,308 +0.06(+0.61%)
Dec 09, 2008 9.164 9.408 9.087 9.126 78,616,552 -0.25(-2.72%)
Dec 08, 2008 9.347 9.558 9.264 9.380 90,750,512 +0.21(+2.30%)
Dec 05, 2008 8.893 9.408 8.765 9.170 108,386,592 +0.16(+1.72%)
Dec 04, 2008 9.065 9.336 8.943 9.015 87,752,712 -0.19(-2.11%)
Dec 03, 2008 8.937 9.281 8.765 9.209 124,460,352 +0.33(+3.75%)
Dec 02, 2008 8.688 8.915 8.560 8.876 78,465,952 +0.41(+4.84%)
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.