Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.213 8.487 8.123 8.320 0 +0.05(+0.66%)
Feb 26, 2009 8.655 8.713 8.206 8.266 8,441,642 -0.32(-3.72%)
Feb 25, 2009 8.460 8.759 8.387 8.585 11,953,191 +0.09(+1.10%)
Feb 24, 2009 8.218 8.522 8.060 8.492 8,360,562 +0.33(+4.01%)
Feb 23, 2009 8.554 8.639 8.128 8.165 8,115,196 -0.37(-4.37%)
Feb 20, 2009 8.344 8.650 8.330 8.538 9,436,998 +0.04(+0.41%)
Feb 19, 2009 8.505 8.666 8.428 8.503 6,503,903 +0.08(+1.01%)
Feb 18, 2009 8.529 8.559 8.303 8.418 9,098,345 -0.05(-0.62%)
Feb 17, 2009 8.307 8.601 8.218 8.471 14,647,788 -0.01(-0.13%)
Feb 13, 2009 8.657 8.739 8.437 8.482 9,270,965 -0.18(-2.13%)
Feb 12, 2009 8.596 8.710 8.397 8.666 12,033,367 +0.03(+0.35%)
Feb 11, 2009 8.787 9.067 8.386 8.636 14,344,834 -0.06(-0.68%)
Feb 10, 2009 9.122 9.149 8.665 8.695 12,886,293 -0.45(-4.96%)
Feb 09, 2009 9.349 9.369 9.029 9.149 8,749,568 -0.22(-2.39%)
Feb 06, 2009 9.149 9.615 9.149 9.373 10,643,567 +0.25(+2.72%)
Feb 05, 2009 8.913 9.189 8.875 9.125 7,490,688 +0.19(+2.14%)
Feb 04, 2009 8.981 9.149 8.790 8.934 5,989,629 -0.11(-1.21%)
Feb 03, 2009 8.697 9.102 8.694 9.043 6,194,680 +0.38(+4.37%)
Feb 02, 2009 8.862 8.977 8.634 8.665 10,050,378 -0.32(-3.52%)
Jan 30, 2009 9.197 9.218 8.846 8.981 0 -0.12(-1.32%)
Jan 29, 2009 9.231 9.412 9.046 9.101 6,160,453 -0.27(-2.92%)
Jan 28, 2009 9.213 9.553 9.127 9.375 5,034,290 +0.38(+4.17%)
Jan 27, 2009 8.958 9.054 8.779 9.000 5,187,897 +0.06(+0.65%)
Jan 26, 2009 8.905 9.138 8.710 8.942 5,793,243 +0.17(+1.96%)
Jan 23, 2009 8.630 8.955 8.538 8.771 9,231,666 -0.05(-0.58%)
Jan 22, 2009 8.623 8.952 8.436 8.822 10,110,068 +0.09(+1.01%)
Jan 21, 2009 8.373 8.745 8.110 8.734 10,733,959 +0.37(+4.45%)
Jan 20, 2009 8.920 8.920 8.336 8.362 9,310,007 -0.64(-7.07%)
Jan 16, 2009 8.886 9.054 8.690 8.998 0 +0.24(+2.76%)
Jan 15, 2009 8.658 8.878 8.501 8.756 10,591,269 +0.09(+1.05%)
Jan 14, 2009 7.839 8.710 7.839 8.665 20,821,566 +0.53(+6.52%)
Jan 13, 2009 8.206 8.254 8.012 8.134 6,031,167 +0.04(+0.52%)
Jan 12, 2009 8.238 8.258 8.014 8.093 7,213,590 -0.24(-2.92%)
Jan 09, 2009 8.759 8.759 8.304 8.336 7,097,310 -0.42(-4.78%)
Jan 08, 2009 8.817 8.817 8.519 8.755 8,736,743 -0.13(-1.51%)
Jan 07, 2009 9.054 9.056 8.774 8.889 6,101,655 -0.37(-4.02%)
Jan 06, 2009 9.138 9.293 9.006 9.261 7,866,574 +0.12(+1.35%)
Jan 05, 2009 8.965 9.138 8.913 9.138 6,591,220 +0.02(+0.23%)
Jan 02, 2009 8.897 9.146 8.686 9.117 7,060,862 +0.34(+3.83%)
Jan 01, 2009 8.657 8.820 8.580 8.780 0 +0.00(+0.00%)
Dec 31, 2008 8.657 8.820 8.580 8.780 5,526,032 +0.15(+1.71%)
Dec 30, 2008 8.623 8.695 8.386 8.633 7,228,667 +0.09(+1.11%)
Dec 29, 2008 8.742 8.777 8.436 8.538 4,701,039 -0.19(-2.19%)
Dec 26, 2008 8.565 8.751 8.564 8.729 3,021,615 +0.22(+2.60%)
Dec 24, 2008 8.371 8.561 8.371 8.508 2,517,541 +0.06(+0.72%)
Dec 23, 2008 8.670 8.803 8.355 8.447 5,797,123 -0.15(-1.73%)
Dec 22, 2008 8.977 9.003 8.404 8.596 8,060,310 -0.32(-3.60%)
Dec 19, 2008 9.085 9.264 8.825 8.917 8,366,102 -0.12(-1.28%)
Dec 18, 2008 9.155 9.234 8.860 9.032 6,245,768 +0.00(+0.04%)
Dec 17, 2008 8.745 9.229 8.682 9.029 6,445,941 +0.15(+1.66%)
Dec 16, 2008 8.392 8.892 8.192 8.881 6,031,317 +0.71(+8.63%)
Dec 15, 2008 8.625 8.625 8.032 8.176 8,742,831 -0.33(-3.88%)
Dec 12, 2008 8.054 8.553 8.054 8.506 8,342,098 +0.20(+2.39%)
Dec 11, 2008 8.655 8.657 8.195 8.307 7,353,804 -0.42(-4.78%)
Dec 10, 2008 8.740 8.803 8.509 8.724 5,351,466 +0.09(+1.04%)
Dec 09, 2008 8.926 9.096 8.570 8.634 4,109,703 -0.39(-4.28%)
Dec 08, 2008 8.928 9.195 8.795 9.021 8,439,914 +0.25(+2.79%)
Dec 05, 2008 8.317 8.811 7.990 8.775 6,647,055 +0.24(+2.80%)
Dec 04, 2008 8.299 8.816 8.259 8.537 9,137,269 +0.14(+1.62%)
Dec 03, 2008 7.969 8.434 7.679 8.400 6,274,350 +0.52(+6.63%)
Dec 02, 2008 7.706 7.955 7.539 7.878 6,891,261 +0.29(+3.78%)
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.