Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.114 7.326 7.080 7.214 0 -0.10(-1.33%)
Feb 26, 2009 7.299 7.408 7.232 7.311 137,540,208 +0.12(+1.60%)
Feb 25, 2009 7.120 7.320 7.026 7.196 201,683,840 +0.14(+1.98%)
Feb 24, 2009 6.886 7.105 6.768 7.056 130,084,136 +0.17(+2.51%)
Feb 23, 2009 7.223 7.269 6.838 6.883 119,961,272 -0.27(-3.82%)
Feb 20, 2009 7.020 7.266 6.950 7.156 131,524,400 +0.12(+1.68%)
Feb 19, 2009 7.059 7.171 7.014 7.038 92,342,664 +0.07(+1.00%)
Feb 18, 2009 7.086 7.102 6.904 6.968 93,985,984 -0.08(-1.12%)
Feb 17, 2009 7.168 7.238 6.977 7.047 125,581,504 -0.29(-4.01%)
Feb 13, 2009 7.378 7.511 7.329 7.341 77,490,512 -0.03(-0.41%)
Feb 12, 2009 7.335 7.408 7.138 7.372 133,514,800 -0.05(-0.61%)
Feb 11, 2009 7.551 7.551 7.329 7.417 86,144,768 -0.04(-0.49%)
Feb 10, 2009 7.800 7.888 7.405 7.454 125,642,328 -0.40(-5.14%)
Feb 09, 2009 7.927 7.961 7.800 7.857 73,330,512 -0.06(-0.73%)
Feb 06, 2009 7.642 8.006 7.636 7.915 101,628,208 +0.28(+3.70%)
Feb 05, 2009 7.457 7.736 7.408 7.633 97,981,328 +0.15(+1.99%)
Feb 04, 2009 7.745 7.873 7.405 7.484 117,429,464 -0.22(-2.80%)
Feb 03, 2009 7.721 7.769 7.520 7.700 103,556,992 +0.06(+0.83%)
Feb 02, 2009 7.578 7.721 7.429 7.636 89,115,864 +0.16(+2.19%)
Jan 30, 2009 7.517 7.572 7.360 7.472 0 -0.03(-0.36%)
Jan 29, 2009 7.751 7.751 7.384 7.499 146,545,840 -0.36(-4.63%)
Jan 28, 2009 7.663 8.194 7.517 7.863 185,391,200 -0.01(-0.08%)
Jan 27, 2009 7.897 8.030 7.800 7.869 114,312,960 -0.27(-3.35%)
Jan 26, 2009 7.863 8.228 7.863 8.143 118,924,432 +0.22(+2.72%)
Jan 23, 2009 7.608 7.988 7.514 7.927 112,411,056 +0.19(+2.39%)
Jan 22, 2009 7.642 7.860 7.578 7.742 99,408,504 -0.08(-1.09%)
Jan 21, 2009 7.654 7.833 7.624 7.827 125,325,376 +0.23(+3.08%)
Jan 20, 2009 7.642 7.815 7.551 7.593 113,050,800 -0.96(-11.25%)
Jan 19, 2009 7.733 8.555 7.733 8.555 26,360 +0.90(+11.73%)
Jan 16, 2009 7.851 7.876 7.551 7.657 109,854,920 +0.03(+0.44%)
Jan 15, 2009 7.672 7.690 7.253 7.624 142,397,200 -0.09(-1.14%)
Jan 14, 2009 7.772 7.815 7.590 7.712 121,271,776 -0.18(-2.23%)
Jan 13, 2009 7.854 7.900 7.681 7.888 104,108,920 +0.02(+0.19%)
Jan 12, 2009 8.112 8.179 7.806 7.873 113,022,304 -0.22(-2.77%)
Jan 09, 2009 8.243 8.328 8.070 8.097 101,952,728 -0.15(-1.84%)
Jan 08, 2009 8.170 8.300 8.140 8.249 70,634,768 -0.01(-0.11%)
Jan 07, 2009 8.391 8.391 8.194 8.258 100,693,296 -0.21(-2.44%)
Jan 06, 2009 8.527 8.584 8.375 8.464 96,199,784 -0.04(-0.46%)
Jan 05, 2009 8.614 8.641 8.393 8.503 108,413,896 -0.30(-3.37%)
Jan 02, 2009 8.596 8.811 8.503 8.799 0 +0.28(+3.23%)
Jan 01, 2009 8.431 8.638 8.330 8.524 0 +0.00(+0.00%)
Dec 31, 2008 8.431 8.638 8.330 8.524 69,425,856 +0.08(+0.96%)
Dec 30, 2008 8.345 8.443 8.216 8.443 68,924,776 +0.11(+1.33%)
Dec 29, 2008 8.381 8.399 8.171 8.333 57,180,372 -0.02(-0.29%)
Dec 26, 2008 8.369 8.413 8.309 8.357 27,399,878 +0.03(+0.40%)
Dec 24, 2008 8.309 8.396 8.285 8.324 22,937,384 +0.03(+0.40%)
Dec 23, 2008 8.455 8.539 8.258 8.291 72,206,112 -0.12(-1.46%)
Dec 22, 2008 8.416 8.569 8.233 8.413 82,092,280 +0.00(+0.04%)
Dec 19, 2008 8.375 8.512 8.225 8.410 162,681,104 +0.12(+1.44%)
Dec 18, 2008 8.494 8.629 8.225 8.291 110,926,144 -0.12(-1.42%)
Dec 17, 2008 8.378 8.584 8.237 8.410 102,202,344 -0.03(-0.39%)
Dec 16, 2008 8.150 8.494 8.093 8.443 149,585,344 +0.33(+4.05%)
Dec 15, 2008 8.270 8.357 7.947 8.114 142,434,144 -0.31(-3.73%)
Dec 12, 2008 8.201 8.515 8.159 8.428 109,788,648 +0.07(+0.86%)
Dec 11, 2008 8.270 8.527 8.228 8.357 130,190,384 -0.04(-0.50%)
Dec 10, 2008 8.781 8.877 8.264 8.399 148,849,072 -0.32(-3.70%)
Dec 09, 2008 8.922 9.027 8.602 8.722 132,329,000 -0.25(-2.74%)
Dec 08, 2008 8.644 9.167 8.626 8.967 153,399,936 +0.55(+6.50%)
Dec 05, 2008 8.264 8.626 8.067 8.419 171,189,472 -0.01(-0.07%)
Dec 04, 2008 8.461 8.865 8.270 8.425 150,398,272 -0.27(-3.13%)
Dec 03, 2008 8.461 8.784 8.165 8.698 142,701,616 +0.31(+3.71%)
Dec 02, 2008 8.177 8.449 8.135 8.387 123,605,392 +0.32(+4.01%)
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.