Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.700 7.929 7.663 7.808 0 -0.11(-1.33%)
Feb 26, 2009 7.900 8.018 7.828 7.913 127,076,728 +0.12(+1.60%)
Feb 25, 2009 7.706 7.923 7.604 7.788 186,340,592 +0.15(+1.98%)
Feb 24, 2009 7.453 7.690 7.325 7.637 120,187,888 +0.19(+2.51%)
Feb 23, 2009 7.818 7.867 7.401 7.450 110,835,120 -0.30(-3.82%)
Feb 20, 2009 7.598 7.864 7.522 7.746 121,518,576 +0.13(+1.68%)
Feb 19, 2009 7.640 7.762 7.591 7.617 85,317,624 +0.08(+1.00%)
Feb 18, 2009 7.670 7.686 7.473 7.542 86,835,928 -0.09(-1.12%)
Feb 17, 2009 7.759 7.834 7.552 7.627 116,027,792 -0.32(-4.01%)
Feb 13, 2009 7.985 8.130 7.933 7.946 71,595,360 -0.03(-0.41%)
Feb 12, 2009 7.939 8.018 7.726 7.979 123,357,552 -0.05(-0.61%)
Feb 11, 2009 8.173 8.173 7.933 8.028 79,591,240 -0.04(-0.49%)
Feb 10, 2009 8.442 8.537 8.015 8.067 116,083,992 -0.44(-5.14%)
Feb 09, 2009 8.580 8.616 8.442 8.504 67,751,832 -0.06(-0.73%)
Feb 06, 2009 8.271 8.665 8.265 8.567 93,896,768 +0.31(+3.70%)
Feb 05, 2009 8.071 8.373 8.018 8.261 90,527,328 +0.16(+1.99%)
Feb 04, 2009 8.383 8.521 8.015 8.100 108,495,928 -0.23(-2.80%)
Feb 03, 2009 8.356 8.409 8.140 8.334 95,678,816 +0.07(+0.83%)
Feb 02, 2009 8.202 8.356 8.041 8.265 82,336,304 +0.18(+2.19%)
Jan 30, 2009 8.136 8.196 7.966 8.087 0 -0.03(-0.36%)
Jan 29, 2009 8.389 8.389 7.992 8.117 135,397,248 -0.39(-4.63%)
Jan 28, 2009 8.294 8.869 8.136 8.511 171,287,424 -0.01(-0.08%)
Jan 27, 2009 8.547 8.692 8.442 8.517 105,616,512 -0.30(-3.35%)
Jan 26, 2009 8.511 8.905 8.511 8.813 109,877,168 +0.23(+2.72%)
Jan 23, 2009 8.235 8.646 8.133 8.580 103,859,296 +0.20(+2.39%)
Jan 22, 2009 8.271 8.508 8.202 8.379 91,845,928 -0.09(-1.09%)
Jan 21, 2009 8.284 8.478 8.251 8.471 115,791,152 +0.25(+3.08%)
Jan 20, 2009 8.271 8.458 8.173 8.219 104,450,376 -1.04(-11.25%)
Jan 19, 2009 8.370 9.260 8.370 9.260 24,354 +0.97(+11.73%)
Jan 16, 2009 8.498 8.524 8.173 8.288 101,497,616 +0.04(+0.44%)
Jan 15, 2009 8.304 8.324 7.851 8.251 131,564,216 -0.10(-1.14%)
Jan 14, 2009 8.412 8.458 8.215 8.347 112,045,928 -0.19(-2.23%)
Jan 13, 2009 8.501 8.550 8.314 8.537 96,188,752 +0.02(+0.19%)
Jan 12, 2009 8.780 8.852 8.448 8.521 104,424,048 -0.24(-2.77%)
Jan 09, 2009 8.921 9.013 8.734 8.764 94,196,600 -0.16(-1.84%)
Jan 08, 2009 8.843 8.984 8.810 8.928 65,261,176 -0.01(-0.11%)
Jan 07, 2009 9.082 9.082 8.869 8.938 93,032,976 -0.36(-3.85%)
Jan 06, 2009 9.365 9.427 9.197 9.296 87,593,608 -0.04(-0.46%)
Jan 05, 2009 9.460 9.490 9.217 9.339 98,715,032 -0.33(-3.37%)
Jan 02, 2009 9.440 9.677 9.339 9.664 0 +0.30(+3.23%)
Jan 01, 2009 9.260 9.486 9.148 9.362 0 +0.00(+0.00%)
Dec 31, 2008 9.260 9.486 9.148 9.362 63,214,916 +0.09(+0.96%)
Dec 30, 2008 9.165 9.273 9.023 9.273 62,758,664 +0.12(+1.33%)
Dec 29, 2008 9.204 9.224 8.974 9.151 52,064,932 -0.03(-0.29%)
Dec 26, 2008 9.191 9.240 9.125 9.178 24,948,644 +0.04(+0.40%)
Dec 24, 2008 9.125 9.220 9.099 9.142 20,885,372 +0.04(+0.40%)
Dec 23, 2008 9.286 9.378 9.069 9.105 65,746,444 -0.13(-1.46%)
Dec 22, 2008 9.243 9.411 9.041 9.240 74,748,176 +0.00(+0.04%)
Dec 19, 2008 9.197 9.348 9.033 9.237 148,127,424 +0.13(+1.44%)
Dec 18, 2008 9.329 9.477 9.033 9.105 101,002,528 -0.13(-1.42%)
Dec 17, 2008 9.201 9.427 9.046 9.237 93,059,168 -0.04(-0.39%)
Dec 16, 2008 8.951 9.329 8.889 9.273 136,203,216 +0.36(+4.05%)
Dec 15, 2008 9.082 9.178 8.728 8.912 129,691,784 -0.34(-3.73%)
Dec 12, 2008 9.007 9.352 8.961 9.257 99,966,792 +0.08(+0.86%)
Dec 11, 2008 9.082 9.365 9.036 9.178 118,543,360 -0.05(-0.50%)
Dec 10, 2008 9.644 9.749 9.076 9.224 135,532,816 -0.35(-3.70%)
Dec 09, 2008 9.799 9.913 9.447 9.578 120,490,648 -0.27(-2.74%)
Dec 08, 2008 9.493 10.07 9.473 9.848 139,676,544 +0.60(+6.50%)
Dec 05, 2008 9.076 9.473 8.859 9.247 155,874,608 -0.01(-0.07%)
Dec 04, 2008 9.293 9.736 9.082 9.253 136,943,424 -0.30(-3.13%)
Dec 03, 2008 9.293 9.647 8.967 9.552 129,935,312 +0.34(+3.71%)
Dec 02, 2008 8.981 9.280 8.935 9.211 112,547,464 +0.35(+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.