Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.999 9.031 8.853 9.014 650,660 +0.11(+1.28%)
Aug 30, 2010 8.970 8.997 8.897 8.900 47,426,188 -0.11(-1.19%)
Aug 27, 2010 8.937 9.021 8.890 9.007 63,618,424 +0.10(+1.13%)
Aug 26, 2010 9.011 9.021 8.900 8.907 31,212 -0.08(-0.86%)
Aug 25, 2010 8.880 9.016 8.832 8.984 20,522,844 +0.06(+0.64%)
Aug 24, 2010 8.780 8.970 8.753 8.927 151,732 +0.08(+0.87%)
Aug 23, 2010 8.884 8.950 8.847 8.850 101,558,440 +0.01(+0.15%)
Aug 20, 2010 8.954 8.980 8.797 8.837 106,513,904 -0.17(-1.93%)
Aug 19, 2010 9.087 9.121 8.954 9.011 76,918 -0.12(-1.32%)
Aug 18, 2010 9.004 9.151 8.970 9.131 15,788 +0.15(+1.71%)
Aug 17, 2010 8.977 9.054 8.920 8.977 104,704 +0.07(+0.83%)
Aug 16, 2010 8.897 8.924 8.847 8.904 59,439,548 -0.02(-0.26%)
Aug 13, 2010 8.927 8.981 8.867 8.927 71,089,488 +0.02(+0.23%)
Aug 12, 2010 8.840 9.004 8.820 8.907 91,400,096 +0.02(+0.19%)
Aug 11, 2010 8.907 8.950 8.857 8.890 153,759 -0.07(-0.82%)
Aug 10, 2010 8.964 9.046 8.907 8.964 11,134 -0.01(-0.11%)
Aug 09, 2010 8.910 9.007 8.884 8.974 67,163,504 +0.11(+1.21%)
Aug 06, 2010 8.867 8.904 8.763 8.867 79,037,904 -0.07(-0.75%)
Aug 05, 2010 8.857 8.987 8.857 8.934 70,373,400 +0.03(+0.38%)
Aug 04, 2010 8.894 8.937 8.817 8.900 1,197 -0.02(-0.19%)
Aug 03, 2010 8.887 8.984 8.880 8.917 13,954 +0.03(+0.38%)
Aug 02, 2010 8.853 8.917 8.800 8.884 105,039,736 +0.22(+2.51%)
Jul 30, 2010 8.666 8.720 8.616 8.666 76,640,208 -0.03(-0.31%)
Jul 29, 2010 8.800 8.820 8.656 8.693 27,611 -0.04(-0.50%)
Jul 28, 2010 8.737 8.803 8.693 8.737 14,433 +0.00(+0.00%)
Jul 27, 2010 8.737 8.823 8.693 8.737 22,173 +0.06(+0.73%)
Jul 26, 2010 8.596 8.717 8.576 8.673 78,518,328 +0.14(+1.64%)
Jul 23, 2010 8.633 8.660 8.503 8.533 97,856,312 +0.01(+0.12%)
Jul 22, 2010 8.483 8.630 8.473 8.523 40,766 +0.20(+2.37%)
Jul 21, 2010 8.316 8.409 8.260 8.326 86,756,712 +0.04(+0.52%)
Jul 20, 2010 8.282 8.286 8.185 8.282 71,999,624 -0.03(-0.36%)
Jul 19, 2010 8.249 8.339 8.269 8.312 56,706,676 +0.06(+0.77%)
Jul 16, 2010 8.249 8.386 8.235 8.249 99,597,680 -0.09(-1.04%)
Jul 15, 2010 8.339 8.369 8.269 8.336 112,127,128 -0.00(-0.04%)
Jul 14, 2010 8.306 8.389 8.282 8.339 897 +0.00(+0.04%)
Jul 13, 2010 8.336 8.412 8.322 8.336 78,534 +0.04(+0.44%)
Jul 12, 2010 8.269 8.306 8.222 8.299 51,877,844 +0.00(+0.04%)
Jul 09, 2010 8.296 8.312 8.202 8.296 58,776,668 +0.09(+1.06%)
Jul 08, 2010 8.149 8.212 8.085 8.209 14,043 +0.08(+0.99%)
Jul 07, 2010 8.022 8.152 7.978 8.129 95,180,920 +0.11(+1.42%)
Jul 06, 2010 8.035 8.044 7.943 8.015 63,034 +0.04(+0.49%)
Jul 02, 2010 7.976 8.021 7.913 7.976 70,671,392 +0.05(+0.62%)
Jul 01, 2010 7.926 8.012 7.880 7.926 155,883,056 -0.02(-0.21%)
Jun 30, 2010 7.943 8.025 7.916 7.943 77,856 -0.09(-1.10%)
Jun 29, 2010 8.163 8.176 7.969 8.031 133,051 -0.11(-1.33%)
Jun 25, 2010 8.140 8.258 8.104 8.140 157,687,120 -0.09(-1.04%)
Jun 24, 2010 8.225 8.379 8.209 8.225 42,266 -0.13(-1.53%)
Jun 23, 2010 8.340 8.406 8.324 8.353 78,681,872 +0.03(+0.32%)
Jun 22, 2010 8.350 8.406 8.304 8.327 3,441 -0.04(-0.48%)
Jun 21, 2010 8.399 8.409 8.324 8.367 51,125,024 +0.02(+0.20%)
Jun 18, 2010 8.350 8.425 8.284 8.350 123,543,688 -0.05(-0.55%)
Jun 17, 2010 8.389 8.396 8.248 8.396 36,918 +0.02(+0.20%)
Jun 16, 2010 8.379 8.383 8.314 8.379 60,748,452 -0.01(-0.08%)
Jun 15, 2010 8.386 8.386 8.278 8.386 32,380 +0.12(+1.47%)
Jun 14, 2010 8.330 8.389 8.258 8.264 75,774,832 -0.04(-0.47%)
Jun 11, 2010 8.278 8.320 8.219 8.304 72,327,776 -0.05(-0.59%)
Jun 10, 2010 8.353 8.379 8.268 8.353 84,742 +0.18(+2.17%)
Jun 09, 2010 8.241 8.278 8.143 8.176 101,007,312 -0.02(-0.28%)
Jun 08, 2010 8.015 8.219 7.995 8.199 126,267,936 +0.21(+2.67%)
Jun 07, 2010 7.989 8.094 7.949 7.985 113,783,696 +0.05(+0.62%)
Jun 04, 2010 7.936 8.058 7.890 7.936 112,289,480 -0.21(-2.54%)
Jun 03, 2010 8.169 8.186 8.081 8.143 9,471 +0.01(+0.08%)
Jun 02, 2010 8.136 8.140 8.008 8.136 78,048,168 +0.15(+1.85%)
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.