Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.989 8.121 7.874 7.926 1,328,213 -0.02(-0.27%)
Apr 29, 2009 8.147 8.216 7.689 7.947 2,075,738 +0.38(+5.01%)
Apr 28, 2009 7.394 7.663 7.394 7.568 969,703 +0.12(+1.63%)
Apr 27, 2009 7.394 7.494 7.329 7.447 1,001,224 +0.02(+0.21%)
Apr 24, 2009 7.421 7.468 7.300 7.431 769,947 +0.08(+1.07%)
Apr 23, 2009 7.363 7.410 7.278 7.352 947,296 +0.04(+0.50%)
Apr 22, 2009 7.336 7.436 7.294 7.315 667,779 -0.12(-1.56%)
Apr 21, 2009 7.373 7.541 7.336 7.431 724,675 +0.05(+0.64%)
Apr 20, 2009 7.473 7.584 7.373 7.384 705,864 -0.22(-2.91%)
Apr 17, 2009 7.610 7.658 7.558 7.605 459,627 -0.02(-0.28%)
Apr 16, 2009 7.568 7.658 7.484 7.626 569,721 +0.13(+1.69%)
Apr 15, 2009 7.368 7.500 7.321 7.500 720,530 +0.11(+1.42%)
Apr 14, 2009 7.357 7.479 7.252 7.394 712,482 -0.04(-0.57%)
Apr 13, 2009 7.389 7.458 7.357 7.436 633,051 -0.03(-0.35%)
Apr 09, 2009 7.521 7.531 7.400 7.463 746,025 +0.05(+0.71%)
Apr 08, 2009 7.363 7.431 7.273 7.410 550,114 +0.13(+1.74%)
Apr 07, 2009 7.152 7.415 7.115 7.284 850,762 +0.05(+0.73%)
Apr 06, 2009 7.205 7.300 7.173 7.231 539,234 -0.05(-0.72%)
Apr 03, 2009 7.289 7.363 7.215 7.284 616,365 -0.04(-0.50%)
Apr 02, 2009 7.347 7.400 7.189 7.321 1,087,216 +0.10(+1.39%)
Apr 01, 2009 7.147 7.273 7.078 7.221 1,037,612 -0.04(-0.51%)
Mar 31, 2009 7.115 7.394 7.105 7.257 1,136,854 +0.21(+2.99%)
Mar 30, 2009 7.263 7.263 6.994 7.047 828,537 -0.38(-5.17%)
Mar 26, 2009 7.426 7.479 7.347 7.431 1,416,801 +0.06(+0.86%)
Mar 25, 2009 7.647 7.705 7.263 7.368 756,681 +0.04(+0.58%)
Mar 24, 2009 7.547 7.552 7.289 7.326 741,815 -0.23(-3.07%)
Mar 23, 2009 7.410 7.558 7.384 7.558 1,085,323 +0.11(+1.41%)
Mar 20, 2009 7.552 7.621 7.447 7.452 1,001,987 -0.03(-0.35%)
Mar 19, 2009 7.542 7.579 7.347 7.479 410,362 +0.02(+0.28%)
Mar 18, 2009 7.278 7.468 7.136 7.458 911,723 +0.17(+2.31%)
Mar 17, 2009 7.047 7.289 6.947 7.289 819,795 +0.31(+4.45%)
Mar 16, 2009 7.105 7.221 6.957 6.978 2,119,514 -0.04(-0.53%)
Mar 13, 2009 6.994 7.057 6.941 7.015 0 +0.02(+0.30%)
Mar 12, 2009 6.926 7.089 6.794 6.994 949,267 +0.09(+1.30%)
Mar 11, 2009 6.999 7.084 6.899 6.905 1,165,280 -0.13(-1.87%)
Mar 10, 2009 6.947 7.041 6.804 7.036 1,151,643 +0.23(+3.41%)
Mar 09, 2009 6.773 6.926 6.731 6.804 1,055,200 -0.08(-1.22%)
Mar 06, 2009 6.778 6.978 6.699 6.889 0 +0.13(+1.87%)
Mar 05, 2009 6.926 7.047 6.673 6.762 563,920 -0.36(-5.03%)
Mar 04, 2009 6.962 7.210 6.847 7.120 846,924 -0.11(-1.53%)
Mar 02, 2009 7.400 7.558 7.221 7.231 655,734 -0.31(-4.05%)
Feb 27, 2009 7.458 7.737 7.357 7.537 0 -0.02(-0.21%)
Feb 26, 2009 7.689 7.705 7.537 7.552 871,551 -0.04(-0.55%)
Feb 25, 2009 7.742 7.805 7.563 7.594 1,028,708 -0.18(-2.30%)
Feb 24, 2009 7.768 7.831 7.621 7.774 1,123,473 +0.16(+2.07%)
Feb 23, 2009 7.829 7.959 7.548 7.616 1,084,710 -0.11(-1.48%)
Feb 20, 2009 8.432 8.458 7.600 7.730 1,693,646 -0.43(-5.23%)
Feb 19, 2009 8.734 8.734 8.099 8.157 1,293,252 -0.57(-6.56%)
Feb 18, 2009 8.885 9.010 8.625 8.729 794,532 -0.23(-2.56%)
Feb 17, 2009 9.353 9.358 8.932 8.958 714,240 -0.45(-4.81%)
Feb 13, 2009 9.519 9.608 9.332 9.410 526,340 -0.07(-0.77%)
Feb 12, 2009 9.353 9.514 9.124 9.483 741,105 -0.05(-0.55%)
Feb 11, 2009 9.712 9.748 9.514 9.535 427,397 -0.12(-1.24%)
Feb 10, 2009 9.878 9.925 9.608 9.655 780,566 -0.26(-2.62%)
Feb 09, 2009 10.02 10.04 9.821 9.915 415,121 -0.15(-1.45%)
Feb 06, 2009 9.946 10.15 9.946 10.06 467,596 +0.08(+0.78%)
Feb 05, 2009 9.868 10.10 9.844 9.982 539,682 +0.07(+0.73%)
Feb 04, 2009 9.837 9.962 9.754 9.910 458,597 +0.15(+1.55%)
Feb 03, 2009 9.988 10.06 9.728 9.759 1,195,228 -0.18(-1.78%)
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.