Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2013 7792 7800 7711 7746 0 -0.03(-0.00%)
Aug 30, 2013 7792 7800 7711 7746 38,560,700 -17.60(-0.23%)
Aug 29, 2013 7792 7797 7724 7764 36,022,600 -12.40(-0.16%)
Aug 28, 2013 7840 7885 7741 7776 41,895,100 -110.10(-1.40%)
Aug 27, 2013 7978 8004 7875 7886 38,883,200 -136.10(-1.70%)
Aug 26, 2013 7998 8036 7996 8022 15,541,300 +15.30(+0.19%)
Aug 25, 2013 7983 8015 7949 8007 0 +0.00(+0.00%)
Aug 24, 2013 7983 8015 7949 8007 0 +0.00(+0.00%)
Aug 23, 2013 7983 8015 7949 8007 24,829,800 +18.30(+0.23%)
Aug 22, 2013 7885 8006 7883 7989 30,512,700 +101.50(+1.29%)
Aug 21, 2013 7944 7950 7887 7887 28,041,800 -48.80(-0.61%)
Aug 20, 2013 7880 7950 7875 7936 38,637,400 -3.50(-0.04%)
Aug 19, 2013 7951 7978 7920 7939 27,283,000 -21.91(-0.28%)
Aug 18, 2013 7972 7988 7919 7961 0 +0.00(+0.00%)
Aug 17, 2013 7972 7988 7919 7961 0 +0.01(+0.00%)
Aug 16, 2013 7972 7988 7919 7961 35,710,100 -21.10(-0.26%)
Aug 15, 2013 8063 8065 7954 7982 28,712,100 -95.90(-1.19%)
Aug 14, 2013 8056 8093 8046 8078 30,811,800 +41.90(+0.52%)
Aug 13, 2013 8011 8045 8004 8036 31,036,300 +35.80(+0.45%)
Aug 12, 2013 7991 8014 7968 8001 23,003,600 +23.26(+0.29%)
Aug 11, 2013 7979 7994 7954 7977 0 +0.00(+0.00%)
Aug 10, 2013 7979 7994 7954 7977 0 +0.04(+0.00%)
Aug 09, 2013 7979 7994 7954 7977 34,686,500 +22.00(+0.28%)
Aug 08, 2013 7962 7975 7926 7955 35,689,100 -21.00(-0.26%)
Aug 07, 2013 7977 8024 7965 7976 29,167,200 -20.50(-0.26%)
Aug 06, 2013 7982 8080 7982 7997 43,802,600 +17.40(+0.22%)
Aug 05, 2013 7974 7999 7963 7979 24,076,700 +15.47(+0.19%)
Aug 04, 2013 7945 7974 7914 7964 0 +0.00(+0.00%)
Aug 03, 2013 7945 7974 7914 7964 0 +0.03(+0.00%)
Aug 02, 2013 7945 7974 7914 7964 94,694,600 +177.40(+2.28%)
Aug 01, 2013 7779 7841 7760 7786 0 -33.90(-0.43%)
Jul 31, 2013 7779 7841 7760 7820 34,489,400 +10.20(+0.13%)
Jul 30, 2013 7806 7834 7775 7810 32,318,000 -3.90(-0.05%)
Jul 29, 2013 7804 7844 7794 7814 25,249,600 +17.26(+0.22%)
Jul 28, 2013 7877 7882 7777 7797 0 +0.00(+0.00%)
Jul 27, 2013 7877 7882 7777 7797 0 +0.04(+0.00%)
Jul 26, 2013 7877 7882 7777 7797 61,701,800 -68.60(-0.87%)
Jul 25, 2013 7932 7932 7836 7865 82,785,104 -57.70(-0.73%)
Jul 24, 2013 7903 7980 7899 7923 66,657,000 +26.80(+0.34%)
Jul 23, 2013 7943 7947 7874 7896 60,229,100 -31.20(-0.39%)
Jul 22, 2013 7950 7968 7917 7928 90,963,104 -0.62(-0.01%)
Jul 21, 2013 7920 7928 7881 7928 0 +0.00(+0.00%)
Jul 20, 2013 7920 7928 7881 7928 0 +0.02(+0.00%)
Jul 19, 2013 7920 7928 7881 7928 73,780,200 -0.90(-0.01%)
Jul 18, 2013 7912 7957 7910 7929 66,996,100 +0.90(+0.01%)
Jul 17, 2013 7954 7959 7854 7928 71,732,096 -4.70(-0.06%)
Jul 16, 2013 8016 8019 7924 7933 51,503,200 -66.30(-0.83%)
Jul 15, 2013 8000 8032 7993 7999 44,484,100 +15.92(+0.20%)
Jul 14, 2013 8021 8041 7982 7983 0 +0.00(+0.00%)
Jul 13, 2013 8021 8041 7982 7983 0 -0.02(-0.00%)
Jul 12, 2013 8021 8041 7982 7983 54,614,900 -3.20(-0.04%)
Jul 11, 2013 8013 8039 7980 7986 68,126,096 +14.80(+0.19%)
Jul 10, 2013 7943 7983 7921 7972 52,548,600 +27.40(+0.34%)
Jul 09, 2013 7917 7956 7906 7944 66,480,100 +80.70(+1.03%)
Jul 08, 2013 7858 7894 7843 7864 52,047,400 +81.52(+1.05%)
Jul 07, 2013 7844 7880 7774 7782 0 +0.00(+0.00%)
Jul 06, 2013 7844 7880 7774 7782 0 -0.02(-0.00%)
Jul 05, 2013 7844 7880 7774 7782 63,519,000 -49.60(-0.63%)
Jul 04, 2013 7708 7846 7708 7832 35,915,600 +156.30(+2.04%)
Jul 03, 2013 7686 7693 7610 7675 78,534,200 -57.30(-0.74%)
Jul 02, 2013 7732 7747 7652 7733 66,327,200 -8.50(-0.11%)
Jul 01, 2013 7717 7761 7678 7741 65,079,600 +58.06(+0.76%)
Jun 30, 2013 7685 7714 7620 7683 0 +0.00(+0.00%)
Jun 29, 2013 7685 7714 7620 7683 0 +0.04(+0.00%)
Jun 28, 2013 7685 7714 7620 7683 85,789,904 +11.30(+0.15%)
Jun 27, 2013 7598 7718 7562 7672 81,318,496 +117.80(+1.56%)
Jun 26, 2013 7400 7573 7392 7554 86,805,504 +156.50(+2.12%)
Jun 25, 2013 7297 7405 7276 7397 97,979,504 +147.90(+2.04%)
Jun 24, 2013 7361 7395 7247 7250 119,186,096 -171.56(-2.31%)
Jun 23, 2013 7475 7608 7421 7421 0 -0.04(-0.00%)
Jun 21, 2013 7475 7608 7421 7421 213,155,200 -74.90(-1.00%)
Jun 20, 2013 7653 7682 7489 7496 126,672,096 -235.80(-3.05%)
Jun 19, 2013 7715 7752 7661 7732 71,082,704 +32.10(+0.42%)
Jun 18, 2013 7719 7738 7695 7700 66,666,400 -30.00(-0.39%)
Jun 17, 2013 7686 7760 7677 7730 74,700,096 +93.74(+1.23%)
Jun 16, 2013 7655 7678 7618 7636 0 +0.00(+0.00%)
Jun 15, 2013 7655 7678 7618 7636 0 -0.04(-0.00%)
Jun 14, 2013 7655 7678 7618 7636 70,948,800 +8.50(+0.11%)
Jun 13, 2013 7546 7636 7526 7628 97,071,800 -29.30(-0.38%)
Jun 12, 2013 7658 7735 7652 7657 79,863,504 -16.20(-0.21%)
Jun 11, 2013 7751 7755 7618 7673 96,391,200 -117.50(-1.51%)
Jun 10, 2013 7759 7835 7754 7790 58,750,600 +5.66(+0.07%)
Jun 09, 2013 7624 7790 7600 7785 0 +0.00(+0.00%)
Jun 08, 2013 7624 7790 7600 7785 0 +0.04(+0.00%)
Jun 07, 2013 7624 7790 7600 7785 110,909,800 +162.10(+2.13%)
Jun 06, 2013 7725 7760 7623 7623 97,006,896 -125.10(-1.61%)
Jun 05, 2013 7825 7879 7731 7748 91,863,504 -127.90(-1.62%)
Jun 04, 2013 7803 7914 7799 7876 83,915,000 +94.70(+1.22%)
Jun 03, 2013 7816 7896 7781 7781 105,581,800 -166.01(-2.09%)
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.