Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.955 8.044 7.868 7.870 20,796,748 -0.05(-0.58%)
Jan 28, 2010 7.959 7.998 7.889 7.915 26,278,338 -0.03(-0.42%)
Jan 27, 2010 7.891 7.990 7.833 7.949 19,636,370 +0.06(+0.81%)
Jan 26, 2010 7.653 7.960 7.653 7.884 29,665,222 +0.22(+2.89%)
Jan 25, 2010 7.673 7.719 7.613 7.663 14,539,053 +0.06(+0.73%)
Jan 22, 2010 7.624 7.727 7.590 7.607 22,378,886 -0.02(-0.30%)
Jan 21, 2010 7.768 7.787 7.619 7.630 19,750,328 -0.12(-1.50%)
Jan 20, 2010 7.800 7.800 7.692 7.746 10,213,568 -0.10(-1.24%)
Jan 19, 2010 7.702 7.845 7.702 7.843 12,458,346 +0.12(+1.58%)
Jan 15, 2010 7.806 7.721 7.721 7.721 38,120,460 -0.11(-1.35%)
Jan 14, 2010 7.930 7.930 7.787 7.826 13,184,952 -0.10(-1.23%)
Jan 13, 2010 7.905 7.944 7.849 7.924 13,267,488 +0.03(+0.34%)
Jan 12, 2010 7.930 7.940 7.839 7.897 13,985,918 -0.07(-0.91%)
Jan 11, 2010 8.036 8.044 7.922 7.969 17,630,168 -0.01(-0.16%)
Jan 08, 2010 7.934 7.996 7.874 7.982 28,239,208 -0.11(-1.31%)
Jan 07, 2010 8.023 8.228 7.920 8.087 65,913,372 +0.39(+5.11%)
Jan 06, 2010 7.671 7.723 7.613 7.694 18,096,424 +0.03(+0.41%)
Jan 05, 2010 7.437 7.669 7.437 7.663 25,619,700 +0.20(+2.69%)
Jan 04, 2010 7.454 7.588 7.402 7.462 30,367,216 -0.11(-1.40%)
Dec 31, 2009 7.621 7.568 7.568 7.568 14,598,483 -0.06(-0.84%)
Dec 30, 2009 7.586 7.682 7.586 7.632 11,088,723 +0.01(+0.16%)
Dec 29, 2009 7.665 7.686 7.619 7.619 11,640,733 -0.03(-0.35%)
Dec 28, 2009 7.640 7.677 7.617 7.646 10,891,113 +0.03(+0.35%)
Dec 24, 2009 7.661 7.696 7.611 7.619 4,884,556 -0.06(-0.78%)
Dec 23, 2009 7.634 7.692 7.607 7.679 14,065,826 +0.03(+0.38%)
Dec 22, 2009 7.752 7.752 7.634 7.650 14,000,861 -0.05(-0.59%)
Dec 21, 2009 7.646 7.733 7.607 7.696 17,554,370 +0.08(+1.06%)
Dec 18, 2009 7.636 7.646 7.512 7.615 27,177,124 +0.01(+0.14%)
Dec 17, 2009 7.696 7.696 7.574 7.605 36,130,400 -0.09(-1.16%)
Dec 16, 2009 7.845 7.911 7.692 7.694 26,964,774 -0.16(-2.00%)
Dec 15, 2009 7.878 7.940 7.824 7.851 24,786,830 -0.05(-0.58%)
Dec 14, 2009 7.872 7.907 7.851 7.897 22,510,686 +0.16(+2.01%)
Dec 11, 2009 7.855 7.891 7.733 7.742 24,116,834 -0.10(-1.27%)
Dec 10, 2009 7.677 7.849 7.646 7.841 30,832,334 +0.16(+2.02%)
Dec 09, 2009 7.646 7.690 7.564 7.686 28,100,056 +0.06(+0.84%)
Dec 08, 2009 7.638 7.671 7.443 7.621 28,288,500 -0.03(-0.41%)
Dec 07, 2009 7.564 7.679 7.535 7.653 39,391,776 +0.11(+1.45%)
Dec 04, 2009 7.746 7.810 7.499 7.543 56,931,360 -0.18(-2.36%)
Dec 03, 2009 7.748 7.777 7.470 7.725 75,269,176 -0.22(-2.81%)
Dec 02, 2009 8.009 8.025 7.889 7.949 24,596,078 -0.03(-0.34%)
Dec 01, 2009 8.013 8.044 7.947 7.976 22,681,540 +0.03(+0.36%)
Nov 30, 2009 8.021 8.021 7.833 7.947 25,935,630 -0.05(-0.62%)
Nov 27, 2009 7.944 8.085 7.891 7.996 9,753,353 -0.09(-1.15%)
Nov 25, 2009 8.038 8.094 8.038 8.089 15,938,737 +0.06(+0.77%)
Nov 24, 2009 8.002 8.081 7.920 8.027 22,615,010 +0.02(+0.21%)
Nov 23, 2009 8.073 8.100 7.965 8.011 18,299,464 -0.02(-0.28%)
Nov 20, 2009 8.075 8.145 7.978 8.034 20,322,420 -0.06(-0.77%)
Nov 19, 2009 8.060 8.110 8.017 8.096 19,611,130 -0.01(-0.10%)
Nov 18, 2009 8.073 8.170 8.048 8.104 28,527,396 +0.05(+0.59%)
Nov 17, 2009 8.007 8.127 7.804 8.056 44,679,408 -0.13(-1.54%)
Nov 16, 2009 8.174 8.230 8.135 8.183 25,564,666 +0.11(+1.39%)
Nov 13, 2009 8.067 8.147 8.010 8.071 16,671,448 +0.05(+0.65%)
Nov 12, 2009 8.110 8.143 7.984 8.019 18,123,284 -0.08(-1.05%)
Nov 11, 2009 8.137 8.224 8.067 8.104 16,907,990 -0.01(-0.10%)
Nov 10, 2009 8.116 8.162 8.025 8.112 13,314,516 +0.00(+0.03%)
Nov 09, 2009 7.973 8.114 7.938 8.110 17,611,178 +0.17(+2.19%)
Nov 06, 2009 7.911 7.960 7.800 7.936 24,407,528 +0.01(+0.16%)
Nov 05, 2009 7.980 8.040 7.835 7.924 25,376,646 -0.01(-0.08%)
Nov 04, 2009 7.982 8.025 7.878 7.930 23,077,046 -0.03(-0.42%)
Nov 03, 2009 7.918 7.996 7.839 7.963 22,852,566 +0.03(+0.34%)
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.