Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.783 9.805 9.409 9.552 0 -0.13(-1.32%)
Jan 29, 2009 9.818 10.01 9.622 9.680 5,791,782 -0.29(-2.92%)
Jan 28, 2009 9.800 10.16 9.707 9.972 4,733,014 +0.40(+4.17%)
Jan 27, 2009 9.528 9.631 9.337 9.573 4,877,428 +0.06(+0.65%)
Jan 26, 2009 9.472 9.719 9.264 9.511 5,446,548 +0.18(+1.96%)
Jan 23, 2009 9.179 9.525 9.082 9.329 8,679,199 -0.05(-0.58%)
Jan 22, 2009 9.172 9.522 8.973 9.383 9,505,034 +0.09(+1.01%)
Jan 21, 2009 8.906 9.302 8.626 9.290 10,091,588 +0.40(+4.45%)
Jan 20, 2009 9.488 9.488 8.867 8.894 8,752,852 -0.68(-7.07%)
Jan 16, 2009 9.452 9.631 9.244 9.571 0 +0.26(+2.76%)
Jan 15, 2009 9.210 9.443 9.042 9.314 9,957,437 +0.10(+1.05%)
Jan 14, 2009 8.338 9.264 8.338 9.216 19,575,504 +0.56(+6.52%)
Jan 13, 2009 8.729 8.780 8.522 8.652 5,670,234 +0.04(+0.52%)
Jan 12, 2009 8.763 8.783 8.524 8.608 6,781,894 -0.26(-2.92%)
Jan 09, 2009 9.317 9.317 8.833 8.867 6,672,573 -0.45(-4.78%)
Jan 08, 2009 9.378 9.378 9.061 9.312 8,213,894 -0.14(-1.51%)
Jan 07, 2009 9.631 9.632 9.332 9.455 5,736,503 -0.40(-4.02%)
Jan 06, 2009 9.719 9.885 9.580 9.851 7,395,801 +0.13(+1.35%)
Jan 05, 2009 9.535 9.719 9.481 9.719 6,196,770 +0.02(+0.23%)
Jan 02, 2009 9.464 9.728 9.239 9.697 6,638,306 +0.36(+3.83%)
Jan 01, 2009 9.208 9.382 9.126 9.339 0 +0.00(+0.00%)
Dec 31, 2008 9.208 9.382 9.126 9.339 5,195,328 +0.16(+1.71%)
Dec 30, 2008 9.172 9.249 8.920 9.182 6,796,069 +0.10(+1.11%)
Dec 29, 2008 9.298 9.336 8.973 9.082 4,419,706 -0.20(-2.19%)
Dec 26, 2008 9.111 9.308 9.109 9.285 2,840,788 +0.24(+2.60%)
Dec 24, 2008 8.904 9.106 8.904 9.049 2,366,879 +0.06(+0.72%)
Dec 23, 2008 9.222 9.363 8.887 8.984 5,450,196 -0.16(-1.73%)
Dec 22, 2008 9.549 9.576 8.938 9.143 7,577,942 -0.34(-3.60%)
Dec 19, 2008 9.663 9.854 9.387 9.484 7,865,434 -0.12(-1.28%)
Dec 18, 2008 9.738 9.822 9.424 9.607 5,871,992 +0.00(+0.04%)
Dec 17, 2008 9.302 9.817 9.235 9.603 6,060,185 +0.16(+1.66%)
Dec 16, 2008 8.927 9.459 8.713 9.447 5,670,374 +0.75(+8.63%)
Dec 15, 2008 9.174 9.174 8.543 8.696 8,219,618 -0.35(-3.88%)
Dec 12, 2008 8.567 9.097 8.567 9.048 7,842,867 +0.21(+2.39%)
Dec 11, 2008 9.206 9.208 8.717 8.836 6,913,717 -0.44(-4.78%)
Dec 10, 2008 9.297 9.363 9.051 9.279 5,031,209 +0.10(+1.04%)
Dec 09, 2008 9.494 9.675 9.116 9.184 3,863,759 -0.41(-4.28%)
Dec 08, 2008 9.496 9.781 9.355 9.595 7,934,829 +0.26(+2.80%)
Dec 05, 2008 8.846 9.372 8.499 9.334 6,249,264 +0.28(+3.07%)
Dec 04, 2008 8.805 9.352 8.762 9.056 8,612,911 +0.14(+1.62%)
Dec 03, 2008 8.454 8.947 8.146 8.912 5,914,286 +0.55(+6.63%)
Dec 02, 2008 8.175 8.439 7.998 8.357 6,495,794 +0.30(+3.78%)
Dec 01, 2008 8.750 8.750 8.051 8.053 7,153,812 -0.84(-9.45%)
Nov 28, 2008 8.674 8.893 8.504 8.893 2,990,296 +0.16(+1.89%)
Nov 26, 2008 8.129 8.861 8.031 8.728 7,080,548 +0.47(+5.75%)
Nov 25, 2008 8.014 8.334 7.851 8.254 10,877,659 +0.40(+5.13%)
Nov 24, 2008 7.390 8.017 7.192 7.851 6,643,661 +0.57(+7.85%)
Nov 21, 2008 6.903 7.291 6.682 7.279 7,749,738 +0.48(+7.11%)
Nov 20, 2008 6.784 7.333 6.500 6.796 13,539,429 +0.01(+0.20%)
Nov 19, 2008 7.502 7.679 6.709 6.782 10,235,147 -0.76(-10.08%)
Nov 18, 2008 7.657 7.735 7.260 7.543 8,666,359 -0.20(-2.55%)
Nov 17, 2008 7.997 8.056 7.738 7.740 4,094,785 -0.29(-3.58%)
Nov 14, 2008 8.379 8.453 7.932 8.027 0 -0.47(-5.58%)
Nov 13, 2008 8.116 8.502 7.531 8.502 8,936,093 +0.52(+6.48%)
Nov 12, 2008 8.237 8.269 7.941 7.985 6,214,171 -0.36(-4.34%)
Nov 11, 2008 8.543 8.628 8.208 8.347 5,741,840 -0.31(-3.63%)
Nov 10, 2008 8.968 8.971 8.461 8.662 5,289,542 -0.12(-1.37%)
Nov 07, 2008 8.805 9.017 8.558 8.782 5,247,042 +0.03(+0.33%)
Nov 06, 2008 9.172 9.283 8.701 8.754 4,126,601 -0.54(-5.77%)
Nov 05, 2008 9.623 9.777 9.262 9.289 4,122,820 -0.43(-4.38%)
Nov 04, 2008 9.289 9.714 9.186 9.714 4,656,737 +0.40(+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.