Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.149 6.391 5.987 6.169 0 -0.06(-0.95%)
Feb 26, 2009 6.367 6.553 6.189 6.228 2,710,138 -0.10(-1.50%)
Feb 25, 2009 6.696 6.696 6.240 6.324 4,114,757 -0.45(-6.67%)
Feb 24, 2009 6.153 6.787 6.149 6.776 3,411,500 +0.57(+9.20%)
Feb 23, 2009 6.621 6.649 6.197 6.205 2,453,287 -0.28(-4.34%)
Feb 20, 2009 6.553 6.795 6.268 6.486 4,000,920 -0.38(-5.54%)
Feb 19, 2009 7.271 7.414 6.867 6.867 3,426,861 -0.31(-4.36%)
Feb 18, 2009 7.212 7.374 7.073 7.180 2,658,887 +0.02(+0.33%)
Feb 17, 2009 7.346 7.537 7.148 7.156 3,398,725 -0.24(-3.27%)
Feb 13, 2009 7.687 7.703 7.390 7.398 2,143,624 -0.30(-3.91%)
Feb 12, 2009 7.656 7.755 7.390 7.699 3,671,189 -0.09(-1.12%)
Feb 11, 2009 7.890 8.123 7.477 7.786 3,661,808 -0.06(-0.81%)
Feb 10, 2009 7.929 8.413 7.453 7.850 7,567,420 +0.83(+11.86%)
Feb 09, 2009 6.918 7.105 6.898 7.017 1,770,663 +0.12(+1.72%)
Feb 06, 2009 6.764 6.950 6.688 6.898 2,698,644 +0.15(+2.23%)
Feb 05, 2009 6.565 6.855 6.482 6.748 2,056,395 +0.13(+1.92%)
Feb 04, 2009 6.609 6.704 6.557 6.621 1,794,262 -0.05(-0.71%)
Feb 03, 2009 6.776 6.914 6.605 6.668 1,849,546 -0.10(-1.52%)
Feb 02, 2009 6.649 6.819 6.522 6.772 1,896,096 +0.04(+0.59%)
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%)
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.