Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.186 9.365 9.178 9.352 1,298,595 +0.30(+3.35%)
May 28, 2009 8.962 9.096 8.899 9.049 1,778,054 +0.13(+1.45%)
May 27, 2009 8.965 9.028 8.907 8.920 2,645,958 -0.01(-0.15%)
May 26, 2009 8.691 8.938 8.675 8.933 1,093,813 +0.15(+1.74%)
May 22, 2009 8.762 8.880 8.730 8.780 1,323,227 +0.12(+1.34%)
May 21, 2009 8.664 8.709 8.575 8.664 1,052,101 -0.04(-0.51%)
May 20, 2009 8.609 8.772 8.609 8.709 1,566,262 +0.20(+2.38%)
May 19, 2009 8.480 8.583 8.435 8.506 1,393,654 +0.05(+0.56%)
May 18, 2009 8.304 8.485 8.304 8.459 1,131,158 +0.21(+2.52%)
May 15, 2009 8.301 8.396 8.238 8.251 1,385,269 -0.07(-0.79%)
May 14, 2009 8.246 8.364 8.225 8.317 2,167,452 +0.12(+1.51%)
May 13, 2009 8.375 8.454 8.182 8.193 1,963,448 -0.28(-3.36%)
May 12, 2009 8.572 8.572 8.396 8.478 1,897,025 -0.07(-0.80%)
May 11, 2009 8.341 8.554 8.289 8.546 1,426,184 +0.17(+2.07%)
May 08, 2009 8.485 8.501 8.294 8.373 1,768,508 +0.02(+0.25%)
May 07, 2009 8.721 8.721 8.305 8.352 1,407,738 -0.28(-3.25%)
May 06, 2009 8.651 8.679 8.512 8.632 1,606,842 +0.12(+1.45%)
May 05, 2009 8.596 8.627 8.478 8.509 1,093,923 -0.08(-0.92%)
May 04, 2009 8.383 8.588 8.347 8.588 1,225,450 +0.27(+3.25%)
May 01, 2009 8.137 8.344 8.074 8.318 1,127,106 +0.23(+2.88%)
Apr 30, 2009 8.098 8.229 8.050 8.085 1,503,747 +0.07(+0.82%)
Apr 29, 2009 7.917 8.116 7.917 8.019 1,139,378 +0.10(+1.32%)
Apr 28, 2009 7.951 7.998 7.896 7.914 1,126,919 -0.06(-0.76%)
Apr 27, 2009 7.988 8.079 7.943 7.974 960,059 -0.01(-0.13%)
Apr 24, 2009 7.972 8.040 7.946 7.985 1,055,217 +0.08(+1.03%)
Apr 23, 2009 7.812 7.909 7.769 7.904 1,452,873 +0.09(+1.11%)
Apr 22, 2009 7.783 7.927 7.765 7.817 1,383,953 -0.01(-0.17%)
Apr 21, 2009 7.668 7.849 7.668 7.830 1,146,270 +0.08(+0.98%)
Apr 20, 2009 7.901 7.909 7.731 7.754 1,279,610 -0.28(-3.52%)
Apr 17, 2009 7.841 8.074 7.841 8.037 1,220,654 +0.15(+1.96%)
Apr 16, 2009 7.862 7.933 7.809 7.883 1,160,659 +0.04(+0.57%)
Apr 15, 2009 7.728 7.851 7.710 7.838 1,479,031 +0.07(+0.94%)
Apr 14, 2009 7.812 7.825 7.746 7.765 1,315,762 -0.05(-0.67%)
Apr 13, 2009 7.778 7.849 7.728 7.817 1,489,468 +0.02(+0.27%)
Apr 09, 2009 7.888 7.927 7.728 7.796 1,309,718 +0.04(+0.54%)
Apr 08, 2009 7.608 7.762 7.608 7.754 2,074,386 +0.09(+1.23%)
Apr 07, 2009 7.652 7.710 7.626 7.660 1,863,643 -0.07(-0.85%)
Apr 06, 2009 7.757 7.786 7.602 7.725 2,417,046 -0.06(-0.71%)
Apr 03, 2009 7.749 7.812 7.712 7.781 2,843,096 +0.03(+0.37%)
Apr 02, 2009 7.733 7.839 7.705 7.752 1,902,619 +0.20(+2.64%)
Apr 01, 2009 7.442 7.576 7.424 7.553 3,023,700 +0.01(+0.07%)
Mar 31, 2009 7.495 7.613 7.424 7.547 2,611,625 +0.15(+2.09%)
Mar 30, 2009 7.469 7.508 7.330 7.393 2,397,654 -0.56(-7.08%)
Mar 26, 2009 8.003 8.119 7.872 7.956 3,835,206 -0.04(-0.49%)
Mar 25, 2009 8.085 8.121 7.893 7.995 4,031,116 +0.00(+0.00%)
Mar 24, 2009 8.208 8.273 7.951 7.995 3,647,156 -0.33(-3.97%)
Mar 23, 2009 8.271 8.328 8.257 8.326 2,468,847 +0.24(+2.92%)
Mar 20, 2009 8.145 8.252 8.077 8.090 1,801,356 -0.06(-0.71%)
Mar 19, 2009 8.368 8.454 8.119 8.147 2,417,332 -0.10(-1.18%)
Mar 18, 2009 8.250 8.315 8.003 8.244 2,369,557 -0.02(-0.19%)
Mar 17, 2009 7.786 8.260 7.715 8.260 2,734,616 +0.44(+5.56%)
Mar 16, 2009 7.681 7.985 7.660 7.825 1,807,824 +0.15(+1.98%)
Mar 13, 2009 7.663 7.736 7.576 7.673 0 +0.01(+0.17%)
Mar 12, 2009 7.511 7.694 7.471 7.660 1,389,944 +0.13(+1.67%)
Mar 11, 2009 7.592 7.600 7.458 7.534 1,700,535 -0.01(-0.07%)
Mar 10, 2009 7.414 7.657 7.414 7.539 1,641,113 +0.19(+2.57%)
Mar 09, 2009 7.283 7.461 7.204 7.351 2,370,824 -0.03(-0.46%)
Mar 06, 2009 7.351 7.547 7.259 7.385 0 +0.09(+1.18%)
Mar 05, 2009 7.421 7.497 7.243 7.298 1,507,200 -0.29(-3.83%)
Mar 04, 2009 7.513 7.665 7.366 7.589 3,756,925 +0.11(+1.44%)
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.