Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.606 8.701 8.553 8.557 102,761,568 -0.03(-0.31%)
Apr 29, 2010 8.563 8.635 8.517 8.583 78,067,080 +0.08(+0.89%)
Apr 28, 2010 8.537 8.570 8.415 8.507 104,033,512 -0.01(-0.15%)
Apr 27, 2010 8.603 8.639 8.498 8.521 42,366 -0.11(-1.22%)
Apr 26, 2010 8.613 8.673 8.606 8.626 54,154,364 +0.01(+0.08%)
Apr 23, 2010 8.593 8.632 8.534 8.619 85,346,760 -0.01(-0.08%)
Apr 22, 2010 8.567 8.639 8.468 8.626 100,336,400 -0.02(-0.27%)
Apr 21, 2010 8.780 8.783 8.583 8.649 793,660 -0.11(-1.20%)
Apr 20, 2010 8.675 8.780 8.655 8.754 105,355 +0.09(+1.06%)
Apr 19, 2010 8.567 8.685 8.521 8.662 101,418,240 +0.15(+1.74%)
Apr 16, 2010 8.603 8.652 8.507 8.514 97,423,624 -0.10(-1.18%)
Apr 15, 2010 8.590 8.635 8.550 8.616 85,249,688 +0.00(+0.00%)
Apr 14, 2010 8.593 8.616 8.542 8.616 84,417,680 +0.01(+0.15%)
Apr 13, 2010 8.642 8.678 8.544 8.603 115,778,824 -0.06(-0.68%)
Apr 12, 2010 8.724 8.757 8.649 8.662 69,864,360 -0.02(-0.23%)
Apr 09, 2010 8.573 8.704 8.557 8.681 121,054,200 +0.14(+1.61%)
Apr 08, 2010 8.409 8.557 8.406 8.544 111,295,184 +0.12(+1.44%)
Apr 07, 2010 8.537 8.547 8.366 8.422 95,534,984 -0.08(-0.93%)
Apr 06, 2010 8.488 8.515 8.449 8.501 66,129,260 +0.04(+0.42%)
Apr 05, 2010 8.498 8.517 8.443 8.465 74,193,128 +0.03(+0.34%)
Apr 01, 2010 8.417 8.436 8.436 8.436 63,625,592 +0.09(+1.04%)
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%)
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.