Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.180 9.201 8.830 8.964 0 -0.12(-1.32%)
Jan 29, 2009 9.214 9.395 9.030 9.084 6,171,657 -0.27(-2.92%)
Jan 28, 2009 9.196 9.536 9.110 9.358 5,043,445 +0.37(+4.17%)
Jan 27, 2009 8.942 9.038 8.763 8.984 5,197,332 +0.06(+0.65%)
Jan 26, 2009 8.889 9.121 8.694 8.926 5,803,779 +0.17(+1.96%)
Jan 23, 2009 8.614 8.939 8.523 8.755 9,248,455 -0.05(-0.58%)
Jan 22, 2009 8.608 8.936 8.420 8.806 10,128,455 +0.09(+1.01%)
Jan 21, 2009 8.358 8.729 8.095 8.718 10,753,481 +0.37(+4.45%)
Jan 20, 2009 8.904 8.904 8.321 8.347 9,326,939 -0.64(-7.07%)
Jan 16, 2009 8.870 9.038 8.675 8.982 0 +0.24(+2.76%)
Jan 15, 2009 8.643 8.862 8.486 8.740 10,610,530 +0.09(+1.05%)
Jan 14, 2009 7.825 8.694 7.825 8.649 20,859,432 +0.53(+6.52%)
Jan 13, 2009 8.191 8.239 7.998 8.119 6,042,136 +0.04(+0.51%)
Jan 12, 2009 8.223 8.243 7.999 8.078 7,226,709 -0.24(-2.92%)
Jan 09, 2009 8.744 8.744 8.289 8.321 7,110,217 -0.42(-4.78%)
Jan 08, 2009 8.801 8.801 8.503 8.739 8,752,632 -0.13(-1.51%)
Jan 07, 2009 9.038 9.040 8.758 8.873 6,112,752 -0.37(-4.02%)
Jan 06, 2009 9.121 9.276 8.990 9.244 7,880,881 +0.12(+1.35%)
Jan 05, 2009 8.948 9.121 8.897 9.121 6,603,207 +0.02(+0.23%)
Jan 02, 2009 8.881 9.129 8.670 9.100 7,073,703 +0.34(+3.83%)
Jan 01, 2009 8.641 8.804 8.564 8.764 0 +0.00(+0.00%)
Dec 31, 2008 8.641 8.804 8.564 8.764 5,536,082 +0.15(+1.71%)
Dec 30, 2008 8.608 8.680 8.371 8.617 7,241,813 +0.09(+1.11%)
Dec 29, 2008 8.726 8.761 8.420 8.523 4,709,588 -0.19(-2.19%)
Dec 26, 2008 8.550 8.736 8.548 8.713 3,027,111 +0.22(+2.60%)
Dec 24, 2008 8.356 8.545 8.356 8.492 2,522,119 +0.06(+0.72%)
Dec 23, 2008 8.654 8.787 8.340 8.431 5,807,666 -0.15(-1.73%)
Dec 22, 2008 8.961 8.987 8.388 8.580 8,074,968 -0.32(-3.60%)
Dec 19, 2008 9.068 9.248 8.809 8.900 8,381,316 -0.12(-1.28%)
Dec 18, 2008 9.139 9.217 8.844 9.016 6,257,127 +0.00(+0.04%)
Dec 17, 2008 8.729 9.212 8.667 9.012 6,457,664 +0.15(+1.66%)
Dec 16, 2008 8.377 8.876 8.177 8.865 6,042,286 +0.70(+8.63%)
Dec 15, 2008 8.609 8.609 8.017 8.161 8,758,731 -0.33(-3.88%)
Dec 12, 2008 8.039 8.537 8.039 8.491 8,357,270 +0.20(+2.39%)
Dec 11, 2008 8.640 8.641 8.180 8.292 7,367,178 -0.42(-4.78%)
Dec 10, 2008 8.724 8.787 8.494 8.708 5,361,198 +0.09(+1.04%)
Dec 09, 2008 8.910 9.080 8.555 8.619 4,117,177 -0.39(-4.28%)
Dec 08, 2008 8.912 9.179 8.779 9.004 8,455,263 +0.24(+2.80%)
Dec 05, 2008 8.302 8.795 7.975 8.760 6,659,144 +0.24(+2.80%)
Dec 04, 2008 8.284 8.800 8.244 8.521 9,153,886 +0.14(+1.62%)
Dec 03, 2008 7.955 8.419 7.665 8.385 6,285,761 +0.52(+6.63%)
Dec 02, 2008 7.692 7.940 7.526 7.863 6,903,794 +0.29(+3.78%)
Dec 01, 2008 8.233 8.233 7.575 7.577 7,603,141 -0.79(-9.45%)
Nov 28, 2008 8.161 8.367 8.001 8.367 3,178,116 +0.16(+1.89%)
Nov 26, 2008 7.649 8.337 7.556 8.212 7,525,277 +0.45(+5.75%)
Nov 25, 2008 7.540 7.841 7.387 7.766 11,560,883 +0.38(+5.13%)
Nov 24, 2008 6.953 7.543 6.767 7.387 7,060,949 +0.54(+7.85%)
Nov 21, 2008 6.495 6.860 6.287 6.849 8,236,498 +0.45(+7.11%)
Nov 20, 2008 6.383 6.900 6.116 6.394 14,389,838 +0.01(+0.20%)
Nov 19, 2008 7.059 7.225 6.313 6.382 10,878,015 -0.72(-10.08%)
Nov 18, 2008 7.204 7.278 6.831 7.097 9,210,691 -0.19(-2.55%)
Nov 17, 2008 7.524 7.580 7.281 7.283 4,351,978 -0.27(-3.58%)
Nov 14, 2008 7.884 7.953 7.463 7.553 0 -0.45(-5.58%)
Nov 13, 2008 7.636 7.999 7.086 7.999 9,497,367 +0.49(+6.47%)
Nov 12, 2008 7.750 7.780 7.471 7.513 6,604,482 -0.34(-4.34%)
Nov 11, 2008 8.038 8.118 7.723 7.854 6,102,484 -0.30(-3.63%)
Nov 10, 2008 8.438 8.441 7.961 8.150 5,621,777 -0.11(-1.37%)
Nov 07, 2008 8.284 8.484 8.052 8.263 5,576,608 +0.03(+0.33%)
Nov 06, 2008 8.630 8.734 8.187 8.236 4,385,792 -0.50(-5.77%)
Nov 05, 2008 9.054 9.200 8.715 8.740 4,381,774 -0.40(-4.38%)
Nov 04, 2008 8.740 9.140 8.643 9.140 4,949,226 +0.38(+4.35%)
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.