Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.652 8.672 8.498 8.616 83,351,856 -0.04(-0.42%)
Jul 30, 2009 8.606 8.738 8.573 8.652 95,605,944 +0.13(+1.50%)
Jul 29, 2009 8.363 8.531 8.343 8.524 82,435,344 +0.14(+1.68%)
Jul 28, 2009 8.416 8.475 8.340 8.383 74,760,816 -0.04(-0.51%)
Jul 27, 2009 8.386 8.462 8.330 8.425 79,916,432 +0.07(+0.79%)
Jul 24, 2009 8.301 8.412 8.294 8.360 901 -0.01(-0.12%)
Jul 23, 2009 8.222 8.524 8.215 8.370 167,538,864 +0.21(+2.58%)
Jul 22, 2009 8.110 8.209 8.054 8.159 94,053,960 +0.09(+1.10%)
Jul 21, 2009 8.067 8.136 8.010 8.071 73,503,000 +0.05(+0.61%)
Jul 20, 2009 7.926 8.035 7.883 8.021 73,384,056 +0.14(+1.83%)
Jul 17, 2009 7.824 7.880 7.759 7.877 78,886,960 +0.09(+1.14%)
Jul 16, 2009 7.851 7.877 7.769 7.788 92,200,992 -0.09(-1.08%)
Jul 15, 2009 7.749 7.883 7.739 7.874 78,187,856 +0.17(+2.22%)
Jul 14, 2009 7.785 7.821 7.642 7.703 82,506,136 -0.11(-1.35%)
Jul 13, 2009 7.667 7.828 7.663 7.808 78,332,968 +0.11(+1.41%)
Jul 10, 2009 7.663 7.719 7.617 7.700 66,445,996 +0.02(+0.26%)
Jul 09, 2009 7.772 7.782 7.663 7.680 77,517,168 -0.05(-0.68%)
Jul 08, 2009 7.933 7.936 7.663 7.732 103,770,416 -0.26(-3.25%)
Jul 07, 2009 8.166 8.166 7.966 7.992 72,305,152 -0.15(-1.90%)
Jul 06, 2009 8.064 8.176 8.031 8.146 77,832,216 +0.07(+0.85%)
Jul 02, 2009 8.209 8.209 8.038 8.077 82,208,296 -0.16(-1.91%)
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.