Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.149 8.230 8.117 8.167 78,996,728 -0.05(-0.61%)
Aug 28, 2009 8.324 8.327 8.170 8.217 70,369,792 -0.07(-0.79%)
Aug 27, 2009 8.362 8.362 8.214 8.283 64,753,424 -0.03(-0.34%)
Aug 26, 2009 8.243 8.377 8.214 8.312 85,138,512 +0.07(+0.80%)
Aug 25, 2009 8.271 8.293 8.217 8.246 81,255,304 +0.05(+0.61%)
Aug 24, 2009 8.208 8.239 8.152 8.196 57,387,200 +0.04(+0.54%)
Aug 21, 2009 8.114 8.189 8.026 8.152 98,344,336 +0.14(+1.80%)
Aug 20, 2009 7.967 8.020 7.920 8.007 43,635,764 +0.05(+0.63%)
Aug 19, 2009 7.810 7.989 7.810 7.957 63,408,232 +0.09(+1.12%)
Aug 18, 2009 7.873 7.910 7.829 7.869 54,165,492 +0.03(+0.36%)
Aug 17, 2009 7.929 7.960 7.838 7.841 67,948,848 -0.14(-1.73%)
Aug 14, 2009 7.992 8.020 7.876 7.979 59,923,224 -0.01(-0.12%)
Aug 13, 2009 8.054 8.054 7.917 7.989 67,762,040 -0.05(-0.66%)
Aug 12, 2009 7.960 8.127 7.932 8.042 67,097,444 +0.09(+1.14%)
Aug 11, 2009 7.998 8.042 7.938 7.951 52,450,240 -0.07(-0.86%)
Aug 10, 2009 8.064 8.064 7.973 8.020 49,141,708 -0.01(-0.16%)
Aug 07, 2009 8.080 8.105 8.023 8.033 62,931,168 +0.02(+0.27%)
Aug 06, 2009 8.073 8.108 7.970 8.011 82,179,984 -0.06(-0.70%)
Aug 05, 2009 8.268 8.274 8.026 8.067 137,079,072 -0.13(-1.57%)
Aug 04, 2009 8.258 8.296 8.158 8.196 63,353,780 -0.01(-0.15%)
Aug 03, 2009 8.371 8.434 8.114 8.208 109,043,256 -0.02(-0.19%)
Jul 31, 2009 8.258 8.277 8.111 8.224 87,327,160 -0.03(-0.42%)
Jul 30, 2009 8.214 8.340 8.183 8.258 100,165,680 +0.12(+1.50%)
Jul 29, 2009 7.982 8.142 7.964 8.136 86,366,944 +0.13(+1.68%)
Jul 28, 2009 8.033 8.089 7.960 8.001 78,326,392 -0.04(-0.51%)
Jul 27, 2009 8.004 8.076 7.951 8.042 83,727,896 +0.06(+0.79%)
Jul 24, 2009 7.923 8.029 7.917 7.979 944 -0.01(-0.12%)
Jul 23, 2009 7.848 8.136 7.841 7.989 175,529,312 +0.20(+2.58%)
Jul 22, 2009 7.741 7.835 7.688 7.788 98,539,688 +0.08(+1.10%)
Jul 21, 2009 7.700 7.766 7.645 7.703 77,008,584 +0.05(+0.61%)
Jul 20, 2009 7.565 7.669 7.525 7.656 76,883,968 +0.14(+1.83%)
Jul 17, 2009 7.468 7.521 7.405 7.518 82,649,320 +0.08(+1.14%)
Jul 16, 2009 7.493 7.518 7.415 7.434 96,598,344 -0.08(-1.08%)
Jul 15, 2009 7.396 7.525 7.387 7.515 81,916,880 +0.16(+2.22%)
Jul 14, 2009 7.431 7.465 7.294 7.352 86,441,104 -0.10(-1.35%)
Jul 13, 2009 7.318 7.471 7.315 7.452 82,068,912 +0.10(+1.41%)
Jul 10, 2009 7.315 7.368 7.271 7.349 69,615,008 +0.02(+0.26%)
Jul 09, 2009 7.418 7.427 7.315 7.330 81,214,200 -0.05(-0.68%)
Jul 08, 2009 7.572 7.575 7.315 7.380 108,719,544 -0.12(-1.59%)
Jul 07, 2009 7.663 7.663 7.475 7.500 77,052,048 -0.14(-1.90%)
Jul 06, 2009 7.567 7.672 7.537 7.644 82,941,968 +0.06(+0.85%)
Jul 02, 2009 7.703 7.703 7.543 7.580 87,605,344 -0.15(-1.91%)
Jul 01, 2009 7.688 7.768 7.660 7.728 73,056,232 +0.07(+0.93%)
Jun 30, 2009 7.749 7.758 7.598 7.657 92,270,128 -0.12(-1.51%)
Jun 29, 2009 7.672 7.789 7.657 7.774 74,220,688 +0.12(+1.61%)
Jun 26, 2009 7.635 7.675 7.586 7.651 64,506,564 -0.01(-0.12%)
Jun 25, 2009 7.591 7.709 7.577 7.660 102,830,720 +0.06(+0.81%)
Jun 24, 2009 7.654 7.700 7.558 7.598 88,246,384 -0.00(-0.04%)
Jun 23, 2009 7.469 7.638 7.429 7.601 135,812,272 +0.16(+2.11%)
Jun 22, 2009 7.373 7.469 7.345 7.444 129,187,840 +0.03(+0.46%)
Jun 19, 2009 7.493 7.512 7.339 7.410 137,617,216 -0.03(-0.37%)
Jun 18, 2009 7.438 7.509 7.392 7.438 93,094,240 -0.00(-0.04%)
Jun 17, 2009 7.478 7.532 7.429 7.441 91,018,736 -0.02(-0.33%)
Jun 16, 2009 7.509 7.567 7.426 7.466 99,034,664 -0.13(-1.66%)
Jun 15, 2009 7.638 7.681 7.506 7.592 103,714,280 -0.12(-1.52%)
Jun 12, 2009 7.598 7.721 7.580 7.709 87,726,752 +0.07(+0.89%)
Jun 11, 2009 7.509 7.706 7.490 7.641 115,484,800 +0.16(+2.10%)
Jun 10, 2009 7.496 7.533 7.441 7.484 108,392,008 +0.02(+0.29%)
Jun 09, 2009 7.533 7.577 7.435 7.463 98,375,960 -0.06(-0.78%)
Jun 08, 2009 7.432 7.574 7.422 7.521 96,111,880 -0.05(-0.65%)
Jun 05, 2009 7.583 7.629 7.533 7.570 83,595,480 +0.06(+0.82%)
Jun 04, 2009 7.595 7.635 7.472 7.509 106,987,048 -0.03(-0.41%)
Jun 03, 2009 7.604 7.688 7.484 7.540 111,616,160 -0.12(-1.53%)
Jun 02, 2009 7.617 7.700 7.574 7.657 95,129,368 +0.06(+0.81%)
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.