Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.254 6.395 5.786 5.892 0 -0.55(-8.49%)
Feb 26, 2009 6.615 6.889 6.289 6.439 7,738,106 -0.02(-0.27%)
Feb 25, 2009 6.395 6.695 6.007 6.457 10,636,237 -0.07(-1.08%)
Feb 24, 2009 5.645 6.950 5.557 6.527 12,821,529 +0.96(+17.27%)
Feb 23, 2009 5.372 5.830 5.248 5.566 12,373,854 +0.39(+7.50%)
Feb 20, 2009 4.922 5.363 4.887 5.178 0 -0.01(-0.17%)
Feb 19, 2009 6.068 6.351 5.160 5.186 14,901,704 -0.90(-14.78%)
Feb 18, 2009 6.712 6.827 5.883 6.086 9,893,241 -0.35(-5.48%)
Feb 17, 2009 6.360 6.545 6.077 6.439 7,624,048 -0.17(-2.54%)
Feb 13, 2009 6.404 6.730 6.139 6.606 7,495,647 +0.18(+2.74%)
Feb 12, 2009 6.483 6.598 5.866 6.430 12,791,527 -0.34(-4.95%)
Feb 11, 2009 6.668 7.118 6.307 6.765 8,956,749 +0.27(+4.21%)
Feb 10, 2009 7.541 8.097 6.386 6.492 14,431,701 -1.19(-15.50%)
Feb 09, 2009 8.159 8.159 7.484 7.683 9,517,602 -0.52(-6.34%)
Feb 06, 2009 7.409 8.812 7.409 8.203 13,208,161 +0.81(+10.98%)
Feb 05, 2009 6.995 7.524 6.880 7.392 8,964,724 +0.42(+6.08%)
Feb 04, 2009 7.603 7.912 6.924 6.968 8,956,882 -0.61(-8.03%)
Feb 03, 2009 7.162 7.709 6.915 7.577 8,203,693 +0.68(+9.85%)
Feb 02, 2009 6.624 7.533 6.554 6.898 8,524,389 +0.11(+1.69%)
Jan 30, 2009 7.056 7.118 6.677 6.783 0 -0.24(-3.39%)
Jan 29, 2009 7.600 7.723 6.968 7.021 5,756,807 -0.75(-9.71%)
Jan 28, 2009 7.153 8.267 7.004 7.776 8,838,844 +0.97(+14.18%)
Jan 27, 2009 6.775 7.214 6.696 6.810 5,972,239 -0.05(-0.77%)
Jan 26, 2009 6.626 7.671 6.293 6.863 16,091,855 +0.86(+14.33%)
Jan 23, 2009 5.608 6.258 5.415 6.003 6,194,586 +0.25(+4.43%)
Jan 22, 2009 5.906 6.170 5.678 5.748 7,579,606 -0.47(-7.49%)
Jan 21, 2009 6.091 6.249 5.406 6.214 8,611,683 +0.26(+4.42%)
Jan 20, 2009 6.609 6.933 5.889 5.950 7,004,864 -0.94(-13.63%)
Jan 16, 2009 6.907 7.082 6.222 6.889 0 +0.25(+3.70%)
Jan 15, 2009 6.986 7.100 6.161 6.644 11,872,474 -0.29(-4.18%)
Jan 14, 2009 7.460 7.513 6.854 6.933 9,064,798 -0.67(-8.78%)
Jan 13, 2009 7.284 7.714 7.091 7.600 10,744,547 +0.27(+3.71%)
Jan 12, 2009 8.311 8.338 7.232 7.328 19,487,244 -0.70(-8.74%)
Jan 09, 2009 9.900 9.900 7.223 8.030 66,417,508 -1.99(-19.88%)
Jan 08, 2009 9.654 10.15 9.136 10.02 8,898,441 +0.75(+8.04%)
Jan 07, 2009 9.531 9.628 9.110 9.277 7,409,104 -0.53(-5.37%)
Jan 06, 2009 9.101 9.891 9.048 9.803 9,962,584 +0.85(+9.51%)
Jan 05, 2009 7.978 9.259 7.776 8.952 9,614,222 +0.90(+11.11%)
Jan 02, 2009 7.548 8.188 7.407 8.057 0 +0.45(+5.88%)
Jan 01, 2009 7.513 7.739 7.249 7.609 0 +0.00(+0.00%)
Dec 31, 2008 7.513 7.739 7.249 7.609 5,891,526 +0.01(+0.12%)
Dec 30, 2008 7.398 7.600 6.986 7.600 4,710,872 +0.26(+3.59%)
Dec 29, 2008 7.556 7.556 7.039 7.337 3,788,266 -0.19(-2.56%)
Dec 26, 2008 7.556 7.618 7.276 7.530 1,365,557 +0.23(+3.13%)
Dec 24, 2008 7.820 7.820 7.258 7.302 1,431,470 -0.31(-4.04%)
Dec 23, 2008 7.793 8.022 7.398 7.609 4,186,249 -0.20(-2.58%)
Dec 22, 2008 8.829 8.829 7.644 7.811 6,497,838 -0.96(-10.91%)
Dec 19, 2008 9.294 9.303 8.689 8.768 7,064,661 -0.11(-1.28%)
Dec 18, 2008 9.408 9.917 8.671 8.882 11,033,066 -0.11(-1.27%)
Dec 17, 2008 8.522 9.487 8.294 8.996 8,584,989 +0.39(+4.49%)
Dec 16, 2008 7.706 8.610 7.574 8.610 8,081,638 +0.89(+11.48%)
Dec 15, 2008 8.408 8.662 7.513 7.723 5,745,498 -0.76(-9.00%)
Dec 12, 2008 7.574 8.645 7.442 8.487 5,837,692 +0.61(+7.68%)
Dec 11, 2008 8.294 8.776 7.675 7.881 6,019,536 -0.62(-7.33%)
Dec 10, 2008 7.943 8.583 7.644 8.504 6,183,115 +0.55(+6.95%)
Dec 09, 2008 8.574 9.206 7.749 7.951 9,144,247 -0.66(-7.65%)
Dec 08, 2008 8.223 8.662 7.530 8.610 9,205,280 +0.66(+8.28%)
Dec 05, 2008 7.434 8.119 6.819 7.951 10,126,140 +0.49(+6.59%)
Dec 04, 2008 6.688 8.092 6.503 7.460 16,773,978 +0.68(+9.96%)
Dec 03, 2008 6.222 7.161 5.994 6.784 12,838,527 +0.38(+5.89%)
Dec 02, 2008 5.845 6.503 5.345 6.407 8,095,855 +0.82(+14.78%)
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.