Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 6.135 6.214 5.538 5.582 7,645,318 -0.66(-10.55%)
Nov 28, 2008 6.205 6.889 5.661 6.240 4,601,415 -0.25(-3.92%)
Nov 26, 2008 5.266 6.661 4.959 6.494 15,414,470 +1.20(+22.72%)
Nov 25, 2008 4.511 6.512 4.160 5.292 25,151,720 +1.27(+31.66%)
Nov 24, 2008 3.379 4.134 3.107 4.020 10,900,075 +0.82(+25.82%)
Nov 21, 2008 3.598 3.598 3.002 3.195 13,832,507 -0.14(-4.21%)
Nov 20, 2008 4.257 4.257 3.265 3.335 11,176,143 -0.86(-20.50%)
Nov 19, 2008 5.134 5.152 4.169 4.195 8,146,272 -0.97(-18.85%)
Nov 18, 2008 5.257 5.459 4.888 5.169 6,823,473 -0.11(-2.16%)
Nov 17, 2008 5.397 5.547 5.020 5.283 7,071,723 -0.25(-4.44%)
Nov 14, 2008 5.599 6.258 5.310 5.529 0 -0.30(-5.12%)
Nov 13, 2008 5.485 5.827 4.660 5.827 10,294,971 +0.32(+5.73%)
Nov 12, 2008 6.056 6.143 5.468 5.512 5,415,200 -0.81(-12.78%)
Nov 11, 2008 6.047 6.582 5.626 6.319 6,342,042 +0.08(+1.27%)
Nov 10, 2008 7.012 7.205 6.003 6.240 4,951,141 -0.56(-8.26%)
Nov 07, 2008 7.319 7.477 6.486 6.802 6,769,785 -0.60(-8.07%)
Nov 06, 2008 7.653 7.855 7.197 7.398 6,513,595 -0.11(-1.52%)
Nov 05, 2008 7.837 8.724 7.460 7.513 7,974,037 -0.45(-5.62%)
Nov 04, 2008 7.223 8.136 7.197 7.960 7,884,713 +0.93(+13.23%)
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.