Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.368 8.414 8.320 8.349 113,605,456 -0.04(-0.42%)
Mar 30, 2010 8.475 8.507 8.349 8.385 161,715,360 -0.18(-2.11%)
Mar 29, 2010 8.514 8.585 8.498 8.565 62,733,688 +0.09(+1.03%)
Mar 26, 2010 8.456 8.562 8.436 8.478 55,898,524 +0.03(+0.34%)
Mar 25, 2010 8.540 8.543 8.436 8.449 74,567,792 -0.04(-0.42%)
Mar 24, 2010 8.536 8.562 8.439 8.485 63,205,344 -0.09(-1.09%)
Mar 23, 2010 8.556 8.585 8.507 8.578 56,131,280 +0.10(+1.22%)
Mar 22, 2010 8.462 8.575 8.427 8.475 75,945,600 -0.00(-0.04%)
Mar 19, 2010 8.462 8.501 8.397 8.478 111,006,360 +0.06(+0.69%)
Mar 18, 2010 8.388 8.430 8.368 8.420 52,645,008 +0.05(+0.62%)
Mar 17, 2010 8.385 8.397 8.352 8.368 56,031,868 +0.02(+0.19%)
Mar 16, 2010 8.355 8.397 8.307 8.352 54,528,196 +0.02(+0.27%)
Mar 15, 2010 8.313 8.336 8.301 8.330 62,888,432 +0.05(+0.62%)
Mar 12, 2010 8.301 8.313 8.210 8.278 55,146,880 +0.01(+0.08%)
Mar 11, 2010 8.213 8.271 8.175 8.271 67,359,872 +0.04(+0.51%)
Mar 10, 2010 8.275 8.309 8.197 8.229 72,844,720 -0.03(-0.35%)
Mar 09, 2010 8.187 8.313 8.175 8.259 134,521,344 +0.09(+1.11%)
Mar 08, 2010 8.094 8.194 8.045 8.168 76,349,744 +0.09(+1.16%)
Mar 05, 2010 8.087 8.094 8.019 8.074 86,540,048 +0.01(+0.12%)
Mar 04, 2010 8.042 8.078 8.013 8.065 88,922,208 +0.02(+0.28%)
Mar 03, 2010 8.087 8.087 8.016 8.042 64,050,828 +0.00(+0.04%)
Mar 02, 2010 8.078 8.097 7.984 8.039 103,378,352 -0.04(-0.48%)
Mar 01, 2010 8.049 8.100 8.023 8.078 77,083,368 +0.06(+0.77%)
Feb 26, 2010 8.032 8.049 7.984 8.016 90,324,864 +0.01(+0.16%)
Feb 25, 2010 8.000 8.032 7.952 8.003 91,559,088 -0.04(-0.53%)
Feb 24, 2010 8.039 8.061 8.013 8.046 89,663,712 +0.02(+0.29%)
Feb 23, 2010 8.078 8.087 8.023 8.023 88,255,600 -0.06(-0.76%)
Feb 22, 2010 8.120 8.129 8.068 8.084 96,274,512 -0.03(-0.32%)
Feb 19, 2010 8.142 8.207 8.084 8.110 107,419,568 -0.05(-0.55%)
Feb 18, 2010 8.207 8.249 8.129 8.155 83,614,128 -0.05(-0.63%)
Feb 17, 2010 8.210 8.246 8.142 8.207 60,371,260 +0.03(+0.32%)
Feb 16, 2010 8.175 8.236 8.120 8.181 80,171,208 +0.08(+1.00%)
Feb 12, 2010 8.087 8.100 8.100 8.100 105,579,232 -0.04(-0.48%)
Feb 11, 2010 8.094 8.200 8.023 8.139 84,947,784 +0.02(+0.28%)
Feb 10, 2010 8.152 8.158 8.081 8.116 82,479,456 -0.05(-0.55%)
Feb 09, 2010 8.136 8.213 8.094 8.162 108,135,760 +0.06(+0.78%)
Feb 08, 2010 8.139 8.165 8.065 8.099 84,101,184 -0.06(-0.69%)
Feb 05, 2010 8.116 8.178 8.065 8.155 157,486,720 +0.07(+0.84%)
Feb 04, 2010 8.217 8.236 8.087 8.087 100,039,248 -0.16(-1.96%)
Feb 03, 2010 8.281 8.339 8.207 8.249 71,042,248 -0.05(-0.62%)
Feb 02, 2010 8.197 8.349 8.165 8.301 96,315,024 +0.10(+1.18%)
Feb 01, 2010 8.294 8.307 8.168 8.204 113,698,584 +0.01(+0.12%)
Jan 29, 2010 8.275 8.320 8.191 8.194 120,473,224 -0.06(-0.70%)
Jan 28, 2010 8.304 8.449 8.171 8.252 161,120,400 -0.03(-0.31%)
Jan 27, 2010 8.145 8.439 8.110 8.278 182,544,144 +0.09(+1.14%)
Jan 26, 2010 8.207 8.242 8.097 8.184 105,750,752 -0.08(-0.98%)
Jan 25, 2010 8.313 8.368 8.181 8.265 92,545,560 +0.06(+0.75%)
Jan 22, 2010 8.246 8.346 8.194 8.204 118,794,584 -0.09(-1.09%)
Jan 21, 2010 8.375 8.394 8.207 8.294 124,030,848 -0.05(-0.62%)
Jan 20, 2010 8.410 8.410 8.304 8.346 120,973,208 -0.12(-1.41%)
Jan 19, 2010 8.375 8.481 8.336 8.465 105,115,232 +0.13(+1.59%)
Jan 15, 2010 8.481 8.333 8.333 8.333 198,135,120 -0.13(-1.53%)
Jan 14, 2010 8.607 8.675 8.427 8.462 130,750,888 -0.15(-1.69%)
Jan 13, 2010 8.724 8.756 8.572 8.607 131,819,296 -0.10(-1.19%)
Jan 12, 2010 8.675 8.759 8.653 8.711 81,421,712 -0.00(-0.04%)
Jan 11, 2010 8.782 8.795 8.675 8.714 79,822,976 -0.04(-0.48%)
Jan 08, 2010 8.818 8.850 8.685 8.756 85,530,360 -0.06(-0.73%)
Jan 07, 2010 8.911 8.947 8.763 8.821 103,992,288 -0.10(-1.12%)
Jan 06, 2010 9.031 9.057 8.902 8.921 117,282,736 -0.13(-1.46%)
Jan 05, 2010 9.136 9.146 9.025 9.053 110,646,048 -0.04(-0.49%)
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.