Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.196 9.246 9.001 9.139 5,760,603 -0.01(-0.16%)
Mar 30, 2009 9.179 9.262 9.027 9.153 5,566,116 -0.30(-3.18%)
Mar 26, 2009 9.486 9.536 9.372 9.454 17,155,114 +0.12(+1.27%)
Mar 25, 2009 9.348 9.515 9.076 9.336 9,713,589 +0.04(+0.38%)
Mar 24, 2009 9.323 9.537 9.270 9.300 8,577,748 -0.12(-1.32%)
Mar 23, 2009 9.124 9.425 9.105 9.425 5,720,065 +0.54(+6.09%)
Mar 20, 2009 9.171 9.235 8.800 8.884 9,520,845 -0.14(-1.51%)
Mar 19, 2009 9.000 9.209 8.969 9.021 7,439,219 +0.01(+0.12%)
Mar 18, 2009 8.678 9.132 8.591 9.010 10,110,251 +0.34(+3.94%)
Mar 17, 2009 8.382 8.668 8.377 8.668 7,605,023 +0.30(+3.62%)
Mar 16, 2009 8.654 8.699 8.359 8.366 7,022,372 -0.21(-2.44%)
Mar 13, 2009 8.511 8.633 8.388 8.575 0 +0.07(+0.87%)
Mar 12, 2009 8.119 8.548 8.091 8.502 6,389,366 +0.37(+4.61%)
Mar 11, 2009 8.140 8.270 8.057 8.127 5,759,597 +0.03(+0.42%)
Mar 10, 2009 7.753 8.105 7.727 8.094 8,332,823 +0.41(+5.35%)
Mar 09, 2009 7.550 7.747 7.548 7.683 11,457,478 +0.06(+0.76%)
Mar 06, 2009 7.743 7.825 7.371 7.625 0 -0.07(-0.87%)
Mar 05, 2009 7.743 7.975 7.612 7.692 9,204,967 -0.20(-2.59%)
Mar 04, 2009 7.777 8.020 7.619 7.897 7,572,627 -0.02(-0.20%)
Mar 02, 2009 8.150 8.278 7.894 7.913 6,822,636 -0.39(-4.72%)
Feb 27, 2009 8.198 8.471 8.108 8.305 0 +0.05(+0.66%)
Feb 26, 2009 8.640 8.697 8.191 8.251 8,456,995 -0.32(-3.72%)
Feb 25, 2009 8.444 8.744 8.372 8.569 11,974,930 +0.09(+1.09%)
Feb 24, 2009 8.203 8.507 8.046 8.476 8,375,767 +0.33(+4.01%)
Feb 23, 2009 8.539 8.624 8.113 8.150 8,129,955 -0.37(-4.37%)
Feb 20, 2009 8.329 8.635 8.315 8.523 9,454,160 +0.04(+0.41%)
Feb 19, 2009 8.489 8.651 8.412 8.487 6,515,731 +0.08(+1.01%)
Feb 18, 2009 8.513 8.543 8.287 8.403 9,114,891 -0.05(-0.62%)
Feb 17, 2009 8.292 8.585 8.203 8.455 14,674,427 -0.01(-0.13%)
Feb 13, 2009 8.641 8.723 8.422 8.467 9,287,825 -0.18(-2.13%)
Feb 12, 2009 8.580 8.694 8.382 8.651 12,055,251 +0.03(+0.35%)
Feb 11, 2009 8.771 9.051 8.371 8.620 14,370,922 -0.06(-0.68%)
Feb 10, 2009 9.105 9.132 8.649 8.680 12,909,729 -0.45(-4.96%)
Feb 09, 2009 9.332 9.352 9.012 9.132 8,765,480 -0.22(-2.39%)
Feb 06, 2009 9.132 9.598 9.132 9.356 10,662,924 +0.25(+2.72%)
Feb 05, 2009 8.897 9.172 8.859 9.108 7,504,310 +0.19(+2.14%)
Feb 04, 2009 8.964 9.132 8.774 8.918 6,000,522 -0.11(-1.21%)
Feb 03, 2009 8.681 9.086 8.678 9.027 6,205,946 +0.38(+4.37%)
Feb 02, 2009 8.846 8.961 8.619 8.649 10,068,656 -0.32(-3.52%)
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%)
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.