Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.174 8.243 7.994 7.994 8,995,517 -0.11(-1.37%)
Apr 29, 2010 8.133 8.250 8.063 8.105 8,236,423 +0.01(+0.17%)
Apr 28, 2010 8.146 8.257 8.001 8.091 10,931,533 +0.02(+0.26%)
Apr 27, 2010 8.396 8.396 8.063 8.070 21,122,340 -0.35(-4.12%)
Apr 26, 2010 8.576 8.576 8.396 8.417 15,987,473 -0.15(-1.78%)
Apr 23, 2010 8.562 8.631 8.444 8.569 12,422,345 +0.02(+0.24%)
Apr 22, 2010 8.430 8.583 8.271 8.548 15,052,925 +0.05(+0.57%)
Apr 21, 2010 8.500 8.503 8.236 8.500 41,863 +0.23(+2.76%)
Apr 20, 2010 8.042 8.285 8.036 8.271 12,159,632 +0.26(+3.29%)
Apr 19, 2010 7.952 8.063 7.952 8.008 12,694,037 +0.00(+0.00%)
Apr 16, 2010 8.139 8.188 7.942 8.008 28,430,904 -0.15(-1.78%)
Apr 15, 2010 8.056 8.257 8.008 8.153 11,242,361 +0.10(+1.20%)
Apr 14, 2010 7.828 8.091 7.793 8.056 13,165,769 +0.26(+3.29%)
Apr 13, 2010 7.814 7.828 7.682 7.800 9,937,062 -0.01(-0.18%)
Apr 12, 2010 7.869 7.939 7.793 7.814 7,922,937 +0.00(+0.00%)
Apr 09, 2010 7.835 7.890 7.758 7.814 11,419,230 +0.00(+0.00%)
Apr 08, 2010 7.849 7.883 7.779 7.814 11,213,317 -0.08(-1.05%)
Apr 07, 2010 8.160 8.188 7.869 7.897 11,311,355 -0.28(-3.47%)
Apr 06, 2010 7.987 8.216 7.952 8.181 12,516,926 +0.15(+1.90%)
Apr 05, 2010 7.876 8.056 7.807 8.029 16,407,630 +0.20(+2.57%)
Apr 01, 2010 7.668 7.828 7.828 7.828 11,443,862 +0.21(+2.73%)
Mar 31, 2010 7.592 7.703 7.502 7.620 13,049,019 -0.05(-0.63%)
Mar 30, 2010 7.772 7.779 7.620 7.668 10,094,084 -0.12(-1.51%)
Mar 29, 2010 7.558 7.800 7.558 7.786 11,588,184 +0.26(+3.50%)
Mar 26, 2010 7.530 7.599 7.461 7.523 12,533,897 +0.07(+0.93%)
Mar 25, 2010 7.648 7.724 7.433 7.454 21,738,056 -0.18(-2.36%)
Mar 24, 2010 7.738 7.765 7.627 7.634 16,022,469 -0.15(-1.87%)
Mar 23, 2010 7.793 7.869 7.696 7.779 12,817,521 -0.03(-0.35%)
Mar 22, 2010 7.904 7.911 7.745 7.807 18,893,524 -0.13(-1.66%)
Mar 19, 2010 8.070 8.181 7.897 7.939 14,015,526 -0.07(-0.87%)
Mar 18, 2010 8.139 8.195 7.973 8.008 8,575,368 -0.14(-1.70%)
Mar 17, 2010 8.271 8.313 8.112 8.146 12,983,549 -0.08(-1.01%)
Mar 16, 2010 8.174 8.230 8.042 8.230 7,659,802 +0.21(+2.68%)
Mar 15, 2010 7.959 8.015 7.946 8.015 12,418,198 -0.06(-0.77%)
Mar 12, 2010 8.098 8.112 7.994 8.077 8,393,113 +0.04(+0.52%)
Mar 11, 2010 7.786 8.063 7.785 8.036 13,236,371 +0.24(+3.02%)
Mar 10, 2010 7.925 7.925 7.731 7.800 18,272,724 -0.10(-1.23%)
Mar 09, 2010 7.904 7.952 7.849 7.897 10,341,309 -0.06(-0.78%)
Mar 08, 2010 8.029 8.105 7.939 7.959 12,038,687 -0.06(-0.78%)
Mar 05, 2010 7.897 8.070 7.869 8.022 9,787,447 +0.18(+2.30%)
Mar 04, 2010 7.980 8.001 7.793 7.842 9,396,315 -0.14(-1.74%)
Mar 03, 2010 7.904 8.056 7.814 7.980 12,414,085 +0.19(+2.49%)
Mar 02, 2010 7.745 8.063 7.745 7.786 19,755,048 +0.05(+0.63%)
Mar 01, 2010 8.133 8.133 7.675 7.738 24,071,058 -0.36(-4.45%)
Feb 26, 2010 8.153 8.278 8.001 8.098 10,105,172 -0.01(-0.09%)
Feb 25, 2010 8.049 8.146 7.973 8.105 9,188,069 -0.07(-0.85%)
Feb 24, 2010 8.188 8.216 8.036 8.174 9,172,907 +0.02(+0.25%)
Feb 23, 2010 8.285 8.333 8.139 8.153 7,854,422 -0.16(-1.92%)
Feb 22, 2010 8.514 8.514 8.271 8.313 7,032,420 -0.12(-1.48%)
Feb 19, 2010 8.278 8.437 8.209 8.437 9,679,866 +0.10(+1.25%)
Feb 18, 2010 8.299 8.396 8.271 8.333 10,510,369 +0.00(+0.00%)
Feb 17, 2010 8.264 8.340 8.160 8.333 16,076,198 +0.12(+1.52%)
Feb 16, 2010 8.250 8.271 8.098 8.209 27,012,234 +0.06(+0.68%)
Feb 12, 2010 8.167 8.153 8.153 8.153 15,632,130 -0.12(-1.51%)
Feb 11, 2010 8.243 8.299 8.133 8.278 11,734,058 +0.01(+0.08%)
Feb 10, 2010 8.417 8.417 8.174 8.271 11,767,529 -0.13(-1.57%)
Feb 09, 2010 8.271 8.541 8.243 8.403 13,598,040 +0.26(+3.23%)
Feb 08, 2010 8.174 8.306 8.077 8.139 7,576,423 +0.01(+0.17%)
Feb 05, 2010 8.188 8.278 7.939 8.126 14,074,626 -0.08(-0.93%)
Feb 04, 2010 8.846 8.888 8.188 8.202 23,799,722 -0.73(-8.22%)
Feb 03, 2010 8.998 9.130 8.901 8.936 4,860,038 -0.15(-1.68%)
Feb 02, 2010 8.922 9.109 8.839 9.088 6,027,325 +0.23(+2.54%)
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.