Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.699 8.041 7.325 7.408 0 -0.53(-6.71%)
Feb 26, 2009 8.540 8.657 7.808 7.941 5,247,165 -0.24(-2.95%)
Feb 25, 2009 8.307 8.573 7.741 8.182 7,039,586 -0.27(-3.25%)
Feb 24, 2009 7.766 8.973 7.658 8.457 7,957,861 +0.81(+10.55%)
Feb 23, 2009 7.874 8.074 7.433 7.650 5,246,226 -0.08(-1.08%)
Feb 20, 2009 7.358 7.916 7.242 7.733 12,450,288 +0.07(+0.98%)
Feb 19, 2009 8.948 9.189 7.600 7.658 9,172,655 -1.19(-13.45%)
Feb 18, 2009 9.439 9.722 8.682 8.848 5,798,017 -0.54(-5.76%)
Feb 17, 2009 9.364 9.572 8.906 9.389 4,815,775 -0.40(-4.08%)
Feb 13, 2009 9.581 9.914 9.264 9.789 6,046,896 +0.14(+1.47%)
Feb 12, 2009 9.989 9.989 8.948 9.647 7,614,036 -0.56(-5.47%)
Feb 11, 2009 10.22 10.64 9.762 10.21 6,078,499 +0.16(+1.57%)
Feb 10, 2009 10.92 11.55 9.880 10.05 7,322,517 -1.19(-10.59%)
Feb 09, 2009 11.26 11.61 10.79 11.24 4,824,281 -0.41(-3.50%)
Feb 06, 2009 10.09 12.14 10.09 11.64 10,876,955 +1.39(+13.56%)
Feb 05, 2009 9.980 10.54 9.780 10.25 6,555,178 +0.28(+2.84%)
Feb 04, 2009 10.36 10.56 9.855 9.972 5,173,121 -0.25(-2.44%)
Feb 03, 2009 9.572 10.40 9.339 10.22 8,401,237 +0.98(+10.56%)
Feb 02, 2009 8.840 9.585 8.608 9.245 6,813,777 +0.41(+4.69%)
Jan 30, 2009 9.336 9.469 8.757 8.831 0 -0.49(-5.24%)
Jan 29, 2009 10.15 10.34 9.220 9.320 6,779,540 -0.96(-9.34%)
Jan 28, 2009 9.278 10.47 9.254 10.28 7,730,851 +1.22(+13.42%)
Jan 27, 2009 9.651 9.825 9.030 9.063 5,607,243 -0.47(-4.95%)
Jan 26, 2009 9.444 10.07 9.220 9.535 6,558,733 +0.08(+0.88%)
Jan 23, 2009 8.997 9.626 8.782 9.452 6,918,697 +0.14(+1.51%)
Jan 22, 2009 9.436 9.808 9.030 9.311 7,694,706 -0.45(-4.58%)
Jan 21, 2009 9.957 10.04 8.856 9.758 7,392,673 +0.00(+0.00%)
Jan 20, 2009 10.75 11.02 9.700 9.758 7,657,565 -0.93(-8.68%)
Jan 16, 2009 10.40 10.97 9.899 10.69 8,043,366 +0.43(+4.20%)
Jan 15, 2009 10.40 10.88 9.758 10.26 8,723,830 -0.27(-2.59%)
Jan 14, 2009 10.93 11.24 10.35 10.53 4,621,567 -0.87(-7.63%)
Jan 13, 2009 10.78 11.57 10.65 11.40 6,498,142 +0.48(+4.40%)
Jan 12, 2009 11.70 11.92 10.69 10.92 5,262,984 -0.81(-6.92%)
Jan 09, 2009 12.04 12.31 10.39 11.73 13,075,060 -0.33(-2.75%)
Jan 08, 2009 11.64 12.15 11.41 12.06 5,734,982 +0.29(+2.46%)
Jan 07, 2009 12.33 12.54 11.60 11.77 4,672,801 -0.89(-7.00%)
Jan 06, 2009 12.32 12.79 12.25 12.66 7,004,150 +0.49(+4.01%)
Jan 05, 2009 11.50 12.40 11.17 12.17 4,654,715 +0.70(+6.14%)
Jan 02, 2009 11.55 11.65 10.90 11.46 0 +0.19(+1.69%)
Jan 01, 2009 10.98 11.46 10.76 11.27 0 +0.00(+0.00%)
Dec 31, 2008 10.98 11.46 10.76 11.27 2,792,009 +0.15(+1.34%)
Dec 30, 2008 10.74 11.30 10.43 11.12 3,466,718 +0.29(+2.67%)
Dec 29, 2008 11.01 11.24 10.45 10.83 2,636,897 -0.41(-3.68%)
Dec 26, 2008 11.46 11.48 11.03 11.25 1,090,735 -0.02(-0.22%)
Dec 24, 2008 11.74 11.77 11.18 11.27 1,211,406 -0.24(-2.08%)
Dec 23, 2008 12.25 12.25 11.34 11.51 5,896,694 -0.33(-2.80%)
Dec 22, 2008 12.41 12.71 11.61 11.84 5,450,942 -0.51(-4.15%)
Dec 19, 2008 12.48 12.88 12.22 12.36 6,219,980 +0.08(+0.67%)
Dec 18, 2008 12.94 13.56 11.72 12.27 5,058,392 -0.51(-4.01%)
Dec 17, 2008 12.15 13.10 12.04 12.79 5,734,851 +0.43(+3.48%)
Dec 16, 2008 11.15 12.50 11.10 12.36 4,857,139 +1.29(+11.67%)
Dec 15, 2008 11.65 12.13 10.78 11.07 3,184,039 -0.76(-6.44%)
Dec 12, 2008 10.83 11.97 10.78 11.83 3,158,346 +0.61(+5.46%)
Dec 11, 2008 11.42 12.16 10.95 11.22 5,051,446 -0.39(-3.35%)
Dec 10, 2008 11.47 11.75 10.74 11.60 4,014,512 +0.27(+2.41%)
Dec 09, 2008 11.79 12.54 11.02 11.33 4,177,569 -0.66(-5.52%)
Dec 08, 2008 12.33 12.33 11.01 11.99 5,618,331 +0.24(+2.04%)
Dec 05, 2008 10.90 11.95 10.21 11.75 6,420,178 +0.61(+5.50%)
Dec 04, 2008 10.65 12.22 10.35 11.14 8,320,101 +0.41(+3.86%)
Dec 03, 2008 10.24 11.25 9.055 10.73 6,983,506 +1.15(+12.01%)
Dec 02, 2008 8.773 9.667 8.451 9.576 5,621,859 +0.96(+11.14%)
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.