Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.652 8.672 8.498 8.616 83,351,856 -0.04(-0.42%)
Jul 30, 2009 8.606 8.738 8.573 8.652 95,605,944 +0.13(+1.50%)
Jul 29, 2009 8.363 8.531 8.343 8.524 82,435,344 +0.14(+1.68%)
Jul 28, 2009 8.416 8.475 8.340 8.383 74,760,816 -0.04(-0.51%)
Jul 27, 2009 8.386 8.462 8.330 8.425 79,916,432 +0.07(+0.79%)
Jul 24, 2009 8.301 8.412 8.294 8.360 901 -0.01(-0.12%)
Jul 23, 2009 8.222 8.524 8.215 8.370 167,538,864 +0.21(+2.58%)
Jul 22, 2009 8.110 8.209 8.054 8.159 94,053,960 +0.09(+1.10%)
Jul 21, 2009 8.067 8.136 8.010 8.071 73,503,000 +0.05(+0.61%)
Jul 20, 2009 7.926 8.035 7.883 8.021 73,384,056 +0.14(+1.83%)
Jul 17, 2009 7.824 7.880 7.759 7.877 78,886,960 +0.09(+1.14%)
Jul 16, 2009 7.851 7.877 7.769 7.788 92,200,992 -0.09(-1.08%)
Jul 15, 2009 7.749 7.883 7.739 7.874 78,187,856 +0.17(+2.22%)
Jul 14, 2009 7.785 7.821 7.642 7.703 82,506,136 -0.11(-1.35%)
Jul 13, 2009 7.667 7.828 7.663 7.808 78,332,968 +0.11(+1.41%)
Jul 10, 2009 7.663 7.719 7.617 7.700 66,445,996 +0.02(+0.26%)
Jul 09, 2009 7.772 7.782 7.663 7.680 77,517,168 -0.05(-0.68%)
Jul 08, 2009 7.933 7.936 7.663 7.732 103,770,416 -0.26(-3.25%)
Jul 07, 2009 8.166 8.166 7.966 7.992 72,305,152 -0.15(-1.90%)
Jul 06, 2009 8.064 8.176 8.031 8.146 77,832,216 +0.07(+0.85%)
Jul 02, 2009 8.209 8.209 8.038 8.077 82,208,296 -0.16(-1.91%)
Jul 01, 2009 8.192 8.278 8.163 8.235 68,555,504 +0.08(+0.93%)
Jun 30, 2009 8.258 8.268 8.097 8.159 86,585,712 -0.12(-1.51%)
Jun 29, 2009 8.176 8.301 8.159 8.284 69,648,224 +0.13(+1.61%)
Jun 26, 2009 8.136 8.179 8.084 8.153 60,532,552 -0.01(-0.12%)
Jun 25, 2009 8.090 8.215 8.074 8.163 96,495,696 +0.07(+0.81%)
Jun 24, 2009 8.156 8.205 8.054 8.097 82,809,848 -0.00(-0.04%)
Jun 23, 2009 7.959 8.140 7.916 8.100 127,445,376 +0.17(+2.11%)
Jun 22, 2009 7.857 7.959 7.828 7.933 121,229,048 +0.04(+0.46%)
Jun 19, 2009 7.985 8.005 7.821 7.897 129,139,120 -0.03(-0.37%)
Jun 18, 2009 7.926 8.002 7.877 7.926 87,359,040 -0.00(-0.04%)
Jun 17, 2009 7.969 8.026 7.916 7.929 85,411,408 -0.03(-0.33%)
Jun 16, 2009 8.002 8.064 7.913 7.956 92,933,496 -0.13(-1.66%)
Jun 15, 2009 8.140 8.186 7.998 8.090 97,324,824 -0.12(-1.52%)
Jun 12, 2009 8.097 8.228 8.077 8.215 82,322,232 +0.07(+0.89%)
Jun 11, 2009 8.002 8.212 7.982 8.143 108,370,208 +0.17(+2.10%)
Jun 10, 2009 7.989 8.028 7.929 7.975 101,714,376 +0.02(+0.29%)
Jun 09, 2009 8.028 8.074 7.923 7.952 92,315,376 -0.06(-0.78%)
Jun 08, 2009 7.920 8.071 7.910 8.015 90,190,776 -0.05(-0.65%)
Jun 05, 2009 8.081 8.130 8.028 8.067 78,445,472 +0.07(+0.82%)
Jun 04, 2009 8.094 8.136 7.962 8.002 100,395,968 -0.03(-0.41%)
Jun 03, 2009 8.104 8.192 7.975 8.035 104,739,904 -0.12(-1.53%)
Jun 02, 2009 8.117 8.205 8.071 8.159 89,268,792 +0.07(+0.81%)
Jun 01, 2009 8.202 8.248 8.067 8.094 85,063,648 -0.05(-0.61%)
May 29, 2009 8.123 8.143 7.962 8.143 76,828,240 +0.05(+0.65%)
May 28, 2009 7.956 8.156 7.887 8.090 80,438,256 +0.18(+2.33%)
May 27, 2009 8.028 8.130 7.874 7.906 78,758,416 -0.14(-1.80%)
May 26, 2009 7.818 8.071 7.755 8.051 98,963,752 +0.27(+3.50%)
May 22, 2009 7.749 7.860 7.680 7.778 71,639,576 +0.00(+0.04%)
May 21, 2009 7.877 7.966 7.703 7.775 94,083,064 -0.15(-1.91%)
May 20, 2009 8.166 8.166 7.913 7.926 115,326,632 -0.18(-2.19%)
May 19, 2009 8.130 8.159 8.090 8.104 75,848,448 +0.03(+0.33%)
May 18, 2009 8.219 8.265 8.035 8.077 111,833,864 -0.10(-1.17%)
May 15, 2009 8.242 8.281 8.087 8.173 80,664,960 -0.03(-0.40%)
May 14, 2009 8.350 8.350 8.179 8.205 93,298,976 -0.09(-1.03%)
May 13, 2009 8.343 8.455 8.251 8.291 69,010,624 -0.16(-1.90%)
May 12, 2009 8.373 8.508 8.314 8.452 70,869,104 +0.12(+1.46%)
May 11, 2009 8.278 8.419 8.235 8.330 77,974,776 +0.04(+0.44%)
May 08, 2009 8.442 8.485 8.232 8.294 126,690,864 -0.07(-0.79%)
May 07, 2009 8.606 8.678 8.320 8.360 161,900,064 -0.41(-4.65%)
May 06, 2009 8.751 8.797 8.629 8.767 75,295,440 +0.06(+0.72%)
May 05, 2009 8.708 8.787 8.655 8.705 58,724,476 -0.06(-0.71%)
May 04, 2009 8.577 8.780 8.577 8.767 82,993,376 +0.22(+2.61%)
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.