Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.938 7.041 6.688 6.732 0 -0.15(-2.19%)
Jan 29, 2009 7.465 7.465 6.867 6.883 2,131,590 -0.73(-9.63%)
Jan 28, 2009 7.572 7.644 7.354 7.616 2,077,494 +0.25(+3.34%)
Jan 27, 2009 7.235 7.398 7.097 7.370 1,344,996 +0.20(+2.82%)
Jan 26, 2009 7.267 7.410 7.017 7.168 1,561,996 -0.07(-0.99%)
Jan 23, 2009 6.974 7.335 6.744 7.239 1,998,300 +0.07(+0.94%)
Jan 22, 2009 8.016 8.016 7.172 7.172 2,926,960 -0.97(-11.93%)
Jan 21, 2009 7.679 8.147 7.545 8.143 2,360,607 +0.59(+7.76%)
Jan 20, 2009 8.290 8.504 7.529 7.557 3,143,120 -0.84(-10.05%)
Jan 16, 2009 8.254 8.540 8.143 8.401 1,707,358 +0.25(+3.01%)
Jan 15, 2009 8.020 8.401 7.771 8.155 1,803,098 +0.13(+1.58%)
Jan 14, 2009 8.104 8.231 7.850 8.028 2,503,255 -0.19(-2.36%)
Jan 13, 2009 8.231 8.433 7.751 8.223 4,431,145 -0.02(-0.24%)
Jan 12, 2009 8.782 8.821 8.179 8.242 1,714,426 -0.59(-6.65%)
Jan 09, 2009 9.194 9.194 8.790 8.829 1,557,502 -0.33(-3.55%)
Jan 08, 2009 8.964 9.238 8.940 9.154 1,434,667 +0.18(+2.03%)
Jan 07, 2009 9.384 9.388 8.952 8.972 1,987,129 -0.54(-5.63%)
Jan 06, 2009 9.551 9.594 9.376 9.507 1,880,765 +0.10(+1.10%)
Jan 05, 2009 9.349 9.519 8.960 9.404 2,276,783 +0.11(+1.24%)
Jan 02, 2009 9.075 9.349 8.758 9.289 0 +0.22(+2.40%)
Jan 01, 2009 8.956 9.158 8.722 9.071 0 +0.00(+0.00%)
Dec 31, 2008 8.956 9.158 8.722 9.071 1,403,668 +0.10(+1.06%)
Dec 30, 2008 8.714 9.012 8.647 8.976 1,373,773 +0.32(+3.71%)
Dec 29, 2008 8.714 8.797 8.480 8.655 1,074,542 -0.06(-0.64%)
Dec 26, 2008 8.591 8.730 8.468 8.710 808,356 +0.12(+1.38%)
Dec 24, 2008 8.659 8.698 8.393 8.591 631,716 -0.04(-0.46%)
Dec 23, 2008 8.611 8.853 8.603 8.631 1,268,701 +0.17(+2.02%)
Dec 22, 2008 8.821 8.952 8.278 8.460 1,496,542 -0.36(-4.09%)
Dec 19, 2008 8.647 9.000 8.647 8.821 2,046,361 +0.18(+2.06%)
Dec 18, 2008 8.778 8.912 8.540 8.643 2,214,739 -0.09(-1.00%)
Dec 17, 2008 8.849 8.980 8.611 8.730 1,911,671 -0.17(-1.92%)
Dec 16, 2008 8.342 8.948 8.286 8.901 1,850,477 +0.69(+8.45%)
Dec 15, 2008 8.468 8.548 8.060 8.207 1,759,835 -0.24(-2.86%)
Dec 12, 2008 7.909 8.520 7.806 8.449 1,562,970 +0.37(+4.61%)
Dec 11, 2008 8.234 8.603 7.993 8.076 1,514,279 -0.30(-3.55%)
Dec 10, 2008 8.472 8.607 8.167 8.373 1,344,968 -0.00(-0.05%)
Dec 09, 2008 8.373 8.682 8.223 8.377 1,832,329 -0.27(-3.16%)
Dec 08, 2008 8.512 8.964 8.389 8.651 2,002,952 +0.26(+3.12%)
Dec 05, 2008 7.457 8.389 7.283 8.389 2,657,860 +0.86(+11.37%)
Dec 04, 2008 7.846 8.187 7.382 7.533 2,763,248 -0.40(-5.09%)
Dec 03, 2008 7.513 8.001 7.239 7.937 1,921,614 +0.49(+6.55%)
Dec 02, 2008 7.243 7.616 7.120 7.449 2,894,689 +0.40(+5.68%)
Dec 01, 2008 7.743 7.838 7.037 7.049 1,924,073 -1.07(-13.23%)
Nov 28, 2008 7.870 8.135 7.834 8.123 695,858 +0.21(+2.60%)
Nov 26, 2008 7.580 7.925 7.342 7.917 1,369,601 +0.26(+3.36%)
Nov 25, 2008 7.564 7.731 7.251 7.660 1,805,355 +0.21(+2.88%)
Nov 24, 2008 7.057 7.588 6.811 7.446 2,446,825 +0.62(+9.12%)
Nov 21, 2008 6.478 6.914 5.880 6.823 3,137,392 +0.71(+11.68%)
Nov 20, 2008 7.049 7.132 6.094 6.109 2,752,379 -0.99(-13.96%)
Nov 19, 2008 8.028 8.179 7.077 7.101 1,780,783 -0.96(-11.95%)
Nov 18, 2008 8.001 8.326 7.608 8.064 2,368,202 +0.01(+0.15%)
Nov 17, 2008 8.139 8.587 8.040 8.052 1,348,800 -0.23(-2.82%)
Nov 14, 2008 8.480 8.754 8.048 8.286 0 -0.29(-3.33%)
Nov 13, 2008 7.790 8.571 7.600 8.571 2,262,494 +0.86(+11.16%)
Nov 12, 2008 8.389 8.389 7.711 7.711 1,755,696 -0.76(-8.98%)
Nov 11, 2008 8.227 8.801 8.179 8.472 1,765,598 -0.03(-0.37%)
Nov 10, 2008 8.552 9.015 8.187 8.504 1,954,962 +0.02(+0.19%)
Nov 07, 2008 8.179 8.564 8.167 8.488 1,145,077 +0.32(+3.93%)
Nov 06, 2008 8.508 8.651 8.167 8.167 1,667,361 -0.51(-5.85%)
Nov 05, 2008 9.329 9.458 8.603 8.675 2,010,968 -0.73(-7.72%)
Nov 04, 2008 9.376 9.507 9.095 9.400 1,958,513 +0.14(+1.54%)
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.