Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 8.652 8.675 8.576 8.652 84,069,488 +0.08(+0.89%)
Nov 30, 2009 8.582 8.595 8.490 8.576 99,809,152 -0.02(-0.19%)
Nov 27, 2009 8.433 8.620 8.420 8.592 51,076,672 -0.03(-0.33%)
Nov 25, 2009 8.675 8.700 8.603 8.620 65,533,112 -0.01(-0.07%)
Nov 24, 2009 8.541 8.675 8.493 8.627 108,561,304 +0.10(+1.19%)
Nov 23, 2009 8.398 8.560 8.356 8.525 144,270,224 +0.24(+2.92%)
Nov 20, 2009 8.308 8.369 8.277 8.283 74,572,880 -0.03(-0.34%)
Nov 19, 2009 8.334 8.344 8.264 8.312 75,739,648 -0.06(-0.76%)
Nov 18, 2009 8.366 8.375 8.289 8.375 61,556,240 +0.01(+0.11%)
Nov 17, 2009 8.372 8.391 8.324 8.366 67,448,920 -0.00(-0.04%)
Nov 16, 2009 8.385 8.468 8.344 8.369 74,032,032 +0.01(+0.15%)
Nov 13, 2009 8.347 8.436 8.312 8.356 62,215,688 -0.01(-0.15%)
Nov 12, 2009 8.391 8.477 8.340 8.369 53,429,888 -0.05(-0.57%)
Nov 11, 2009 8.439 8.442 8.347 8.417 57,675,376 +0.03(+0.30%)
Nov 10, 2009 8.382 8.458 8.328 8.391 68,598,272 +0.01(+0.08%)
Nov 09, 2009 8.267 8.388 8.248 8.385 74,292,800 +0.13(+1.58%)
Nov 06, 2009 8.232 8.288 8.194 8.254 60,010,424 +0.02(+0.23%)
Nov 05, 2009 8.140 8.270 8.140 8.235 68,925,136 +0.11(+1.33%)
Nov 04, 2009 8.105 8.226 8.086 8.127 79,466,888 +0.05(+0.67%)
Nov 03, 2009 8.124 8.159 8.035 8.073 84,050,416 -0.07(-0.90%)
Nov 02, 2009 8.245 8.251 7.958 8.146 156,070,864 -0.03(-0.31%)
Oct 30, 2009 8.324 8.359 8.156 8.172 130,562,760 -0.18(-2.14%)
Oct 29, 2009 8.273 8.404 8.229 8.350 100,347,440 +0.05(+0.58%)
Oct 28, 2009 8.159 8.364 8.149 8.302 135,772,320 +0.15(+1.88%)
Oct 27, 2009 8.070 8.191 8.057 8.149 109,734,952 +0.09(+1.15%)
Oct 26, 2009 8.235 8.242 8.038 8.057 108,400,464 -0.13(-1.63%)
Oct 23, 2009 8.206 8.207 8.130 8.191 116,478,840 -0.12(-1.42%)
Oct 22, 2009 8.398 8.480 8.283 8.308 137,444,608 +0.05(+0.62%)
Oct 21, 2009 8.321 8.337 8.219 8.258 96,134,016 -0.02(-0.19%)
Oct 20, 2009 8.223 8.347 8.213 8.273 108,873,536 -0.00(-0.04%)
Oct 19, 2009 8.219 8.299 8.181 8.277 81,310,280 +0.10(+1.17%)
Oct 16, 2009 8.213 8.238 8.137 8.181 109,730,432 -0.07(-0.81%)
Oct 15, 2009 8.242 8.264 8.152 8.248 81,420,536 +0.03(+0.31%)
Oct 14, 2009 8.347 8.356 8.207 8.223 102,582,472 -0.02(-0.27%)
Oct 13, 2009 8.149 8.286 8.098 8.245 101,453,480 +0.10(+1.17%)
Oct 12, 2009 8.159 8.223 8.127 8.149 81,783,752 -0.02(-0.23%)
Oct 09, 2009 8.283 8.305 8.152 8.168 104,136,184 -0.09(-1.08%)
Oct 08, 2009 8.394 8.417 8.238 8.258 138,909,664 -0.08(-0.92%)
Oct 07, 2009 8.547 8.547 8.324 8.334 126,772,024 -0.18(-2.09%)
Oct 06, 2009 8.450 8.525 8.424 8.512 82,207,560 +0.12(+1.46%)
Oct 05, 2009 8.374 8.431 8.308 8.390 73,449,232 +0.08(+0.91%)
Oct 02, 2009 8.324 8.387 8.293 8.315 79,021,504 -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.