Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 9.044 9.107 9.001 9.098 91,529,872 +0.18(+1.96%)
Dec 31, 2009 9.006 8.923 8.923 8.923 50,484,916 -0.09(-1.02%)
Dec 30, 2009 8.996 9.107 8.983 9.015 73,964,352 -0.01(-0.07%)
Dec 29, 2009 9.041 9.060 8.990 9.022 49,916,340 +0.00(+0.04%)
Dec 28, 2009 8.993 9.022 8.961 9.018 49,082,484 +0.07(+0.82%)
Dec 24, 2009 8.945 8.952 8.897 8.945 19,188,444 +0.02(+0.21%)
Dec 23, 2009 8.907 8.929 8.846 8.926 49,044,544 +0.04(+0.50%)
Dec 22, 2009 8.827 8.897 8.773 8.881 81,704,784 +0.10(+1.12%)
Dec 21, 2009 8.713 8.815 8.713 8.783 66,513,696 +0.09(+0.99%)
Dec 18, 2009 8.741 8.770 8.652 8.697 147,839,536 +0.03(+0.37%)
Dec 17, 2009 8.703 8.738 8.630 8.665 83,647,664 -0.11(-1.20%)
Dec 16, 2009 8.805 8.850 8.748 8.770 86,099,112 -0.02(-0.18%)
Dec 15, 2009 8.885 8.913 8.751 8.786 67,197,776 -0.14(-1.60%)
Dec 14, 2009 8.958 8.977 8.910 8.929 67,669,904 +0.01(+0.14%)
Dec 11, 2009 8.897 8.945 8.853 8.916 60,279,808 +0.08(+0.90%)
Dec 10, 2009 8.821 8.901 8.802 8.837 63,537,024 +0.06(+0.73%)
Dec 09, 2009 8.719 8.811 8.710 8.773 72,694,904 -0.02(-0.18%)
Dec 08, 2009 8.910 8.910 8.754 8.789 81,513,736 -0.11(-1.29%)
Dec 07, 2009 8.853 8.996 8.818 8.904 77,103,920 +0.12(+1.34%)
Dec 04, 2009 8.869 8.904 8.761 8.786 100,359,912 +0.03(+0.29%)
Dec 03, 2009 8.719 8.831 8.675 8.761 79,871,904 +0.05(+0.62%)
Dec 02, 2009 8.694 8.776 8.665 8.706 57,632,104 +0.05(+0.63%)
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.