Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.200 8.331 8.039 8.070 98,447,528 -0.15(-1.84%)
Oct 29, 2009 7.990 8.228 7.990 8.221 91,718,112 +0.24(+3.03%)
Oct 28, 2009 8.024 8.087 7.966 7.979 69,422,664 -0.06(-0.78%)
Oct 27, 2009 8.115 8.161 8.012 8.042 59,259,968 -0.10(-1.17%)
Oct 26, 2009 8.241 8.314 8.088 8.138 65,967,376 -0.12(-1.44%)
Oct 23, 2009 8.253 8.279 8.204 8.257 79,702,968 +0.04(+0.50%)
Oct 22, 2009 8.173 8.245 8.115 8.216 54,047,272 +0.02(+0.21%)
Oct 21, 2009 8.263 8.340 8.189 8.199 72,817,496 -0.09(-1.07%)
Oct 20, 2009 8.272 8.306 8.267 8.287 72,414,112 +0.05(+0.56%)
Oct 19, 2009 8.200 8.253 8.185 8.241 65,983,972 +0.02(+0.21%)
Oct 16, 2009 8.132 8.231 8.068 8.224 114,624,800 +0.06(+0.77%)
Oct 15, 2009 8.105 8.161 8.098 8.161 70,122,480 +0.02(+0.23%)
Oct 14, 2009 8.076 8.158 8.054 8.143 85,589,344 +0.20(+2.57%)
Oct 13, 2009 7.951 7.985 7.915 7.939 73,699,352 -0.06(-0.74%)
Oct 12, 2009 8.066 8.076 7.966 7.998 50,055,260 -0.06(-0.72%)
Oct 09, 2009 7.889 8.073 7.886 8.056 84,104,296 +0.16(+1.98%)
Oct 08, 2009 7.973 8.019 7.881 7.900 88,247,392 -0.02(-0.21%)
Oct 07, 2009 7.956 7.969 7.866 7.917 64,241,508 -0.08(-0.96%)
Oct 06, 2009 7.889 8.008 7.840 7.993 92,368,816 +0.16(+2.04%)
Oct 05, 2009 7.733 7.896 7.707 7.833 85,855,608 +0.13(+1.74%)
Oct 02, 2009 7.752 7.815 7.685 7.699 106,768,416 -0.12(-1.48%)
Oct 01, 2009 7.995 8.046 7.789 7.815 118,269,240 -0.21(-2.65%)
Sep 30, 2009 8.036 8.098 7.935 8.027 125,824,728 -0.04(-0.48%)
Sep 29, 2009 8.104 8.153 8.036 8.066 115,571,392 -0.06(-0.73%)
Sep 28, 2009 7.986 8.161 7.966 8.126 98,083,344 +0.13(+1.64%)
Sep 25, 2009 7.891 8.030 7.883 7.995 117,506,736 +0.03(+0.32%)
Sep 24, 2009 7.998 8.073 7.908 7.969 77,810,168 -0.01(-0.13%)
Sep 23, 2009 7.973 8.138 7.961 7.979 94,018,600 -0.01(-0.17%)
Sep 22, 2009 7.983 8.020 7.957 7.993 84,295,728 +0.11(+1.42%)
Sep 21, 2009 7.758 7.903 7.738 7.881 67,681,728 +0.03(+0.43%)
Sep 18, 2009 7.813 7.906 7.775 7.847 117,152,488 +0.07(+0.96%)
Sep 17, 2009 7.743 7.862 7.718 7.772 71,566,504 +0.01(+0.19%)
Sep 16, 2009 7.779 7.815 7.724 7.757 81,623,440 -0.00(-0.04%)
Sep 15, 2009 7.774 7.796 7.696 7.760 65,211,544 -0.01(-0.13%)
Sep 14, 2009 7.707 7.821 7.706 7.770 75,963,008 -0.07(-0.87%)
Sep 11, 2009 7.903 7.911 7.799 7.838 75,520,000 -0.07(-0.86%)
Sep 10, 2009 7.799 7.906 7.782 7.906 87,294,976 +0.09(+1.13%)
Sep 09, 2009 7.701 7.818 7.653 7.818 96,937,704 +0.09(+1.12%)
Sep 08, 2009 7.670 7.733 7.648 7.731 61,711,988 +0.06(+0.82%)
Sep 04, 2009 7.566 7.677 7.561 7.668 51,676,808 +0.11(+1.46%)
Sep 03, 2009 7.536 7.616 7.508 7.558 66,049,832 +0.03(+0.45%)
Sep 02, 2009 7.422 7.566 7.413 7.524 95,096,744 +0.07(+0.94%)
Sep 01, 2009 7.590 7.668 7.422 7.454 97,153,832 -0.18(-2.34%)
Aug 31, 2009 7.500 7.643 7.468 7.633 75,646,760 +0.02(+0.29%)
Aug 28, 2009 7.696 7.745 7.580 7.610 115,207,904 -0.01(-0.11%)
Aug 27, 2009 7.554 7.631 7.514 7.619 88,339,144 +0.06(+0.83%)
Aug 26, 2009 7.580 7.609 7.498 7.556 83,892,016 -0.04(-0.54%)
Aug 25, 2009 7.643 7.678 7.566 7.597 106,405,072 -0.02(-0.25%)
Aug 24, 2009 7.622 7.672 7.571 7.616 88,935,120 +0.00(+0.02%)
Aug 21, 2009 7.515 7.624 7.452 7.614 111,369,656 +0.14(+1.82%)
Aug 20, 2009 7.393 7.495 7.381 7.478 73,798,304 +0.03(+0.34%)
Aug 19, 2009 7.240 7.481 7.230 7.452 148,917,024 -0.02(-0.30%)
Aug 18, 2009 7.366 7.500 7.306 7.474 144,109,024 +0.11(+1.52%)
Aug 17, 2009 7.418 7.434 7.293 7.362 73,615,456 -0.13(-1.79%)
Aug 14, 2009 7.537 7.561 7.422 7.497 68,395,320 -0.04(-0.59%)
Aug 13, 2009 7.517 7.565 7.444 7.541 68,056,760 +0.03(+0.38%)
Aug 12, 2009 7.345 7.566 7.340 7.512 81,114,528 +0.13(+1.82%)
Aug 11, 2009 7.384 7.430 7.362 7.378 63,495,736 -0.05(-0.64%)
Aug 10, 2009 7.374 7.439 7.342 7.425 71,596,920 +0.02(+0.30%)
Aug 07, 2009 7.286 7.435 7.223 7.403 113,339,656 +0.23(+3.15%)
Aug 06, 2009 7.335 7.378 7.165 7.177 100,066,232 -0.18(-2.43%)
Aug 05, 2009 7.381 7.383 7.267 7.355 79,340,128 -0.03(-0.37%)
Aug 04, 2009 7.325 7.396 7.311 7.383 84,516,152 +0.02(+0.25%)
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.