Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.454 7.454 7.058 7.136 0 -0.26(-3.53%)
Jan 29, 2009 7.588 7.651 7.235 7.397 21,129,276 -0.28(-3.59%)
Jan 28, 2009 7.171 7.694 7.164 7.672 29,057,448 +0.62(+8.81%)
Jan 27, 2009 6.585 7.207 6.529 7.051 47,021,284 +0.03(+0.40%)
Jan 26, 2009 7.044 7.058 6.832 7.023 25,435,066 -0.04(-0.50%)
Jan 23, 2009 6.494 7.164 6.465 7.058 23,975,314 +0.35(+5.26%)
Jan 22, 2009 6.578 6.811 6.437 6.705 18,629,514 -0.01(-0.21%)
Jan 21, 2009 6.607 6.720 6.331 6.720 28,137,062 +0.28(+4.27%)
Jan 20, 2009 6.811 6.917 6.444 6.444 18,114,746 -0.40(-5.88%)
Jan 16, 2009 6.952 7.051 6.550 6.847 0 +0.06(+0.83%)
Jan 15, 2009 6.480 6.896 6.416 6.790 22,150,886 +0.30(+4.68%)
Jan 14, 2009 6.550 6.734 6.395 6.487 30,509,656 -0.32(-4.67%)
Jan 13, 2009 6.705 6.868 6.536 6.804 30,003,246 -0.23(-3.21%)
Jan 12, 2009 7.623 7.623 6.960 7.030 22,318,342 -0.52(-6.92%)
Jan 09, 2009 7.863 7.877 7.475 7.552 19,151,482 -0.30(-3.78%)
Jan 08, 2009 7.687 7.877 7.496 7.849 18,844,104 -0.01(-0.18%)
Jan 07, 2009 8.004 8.117 7.743 7.863 24,654,744 -0.29(-3.55%)
Jan 06, 2009 7.545 8.181 7.545 8.152 32,766,218 +0.68(+9.17%)
Jan 05, 2009 7.164 7.623 7.044 7.468 29,881,856 +0.37(+5.27%)
Jan 02, 2009 6.776 7.143 6.585 7.094 0 +0.37(+5.46%)
Jan 01, 2009 6.416 6.776 6.381 6.727 0 +0.00(+0.00%)
Dec 31, 2008 6.416 6.776 6.381 6.727 18,782,844 +0.37(+5.77%)
Dec 30, 2008 6.169 6.388 6.155 6.360 13,193,646 +0.21(+3.44%)
Dec 29, 2008 6.225 6.254 6.070 6.148 9,966,808 -0.11(-1.69%)
Dec 26, 2008 6.190 6.282 6.176 6.254 0 +0.07(+1.14%)
Dec 24, 2008 6.120 6.211 6.084 6.183 4,184,017 +0.06(+0.92%)
Dec 23, 2008 6.120 6.331 6.070 6.127 16,114,438 -0.06(-0.91%)
Dec 22, 2008 6.338 6.338 6.021 6.183 15,622,128 -0.02(-0.34%)
Dec 19, 2008 6.360 6.473 6.141 6.204 27,218,234 -0.06(-0.90%)
Dec 18, 2008 6.501 6.557 6.162 6.261 21,804,956 -0.23(-3.48%)
Dec 17, 2008 6.254 6.621 6.197 6.487 18,724,056 +0.03(+0.44%)
Dec 16, 2008 6.070 6.538 6.000 6.458 24,064,358 +0.47(+7.90%)
Dec 15, 2008 6.070 6.070 5.858 5.985 14,736,907 +0.02(+0.35%)
Dec 12, 2008 5.717 6.035 5.647 5.964 0 +0.09(+1.56%)
Dec 11, 2008 6.162 6.303 5.809 5.873 26,697,328 -0.35(-5.67%)
Dec 10, 2008 6.261 6.480 6.098 6.225 24,245,948 +0.02(+0.34%)
Dec 09, 2008 6.162 6.501 6.028 6.204 32,035,656 -0.14(-2.22%)
Dec 08, 2008 6.155 6.437 6.155 6.345 27,797,894 +0.32(+5.27%)
Dec 05, 2008 5.795 6.035 5.576 6.028 0 +0.14(+2.40%)
Dec 04, 2008 6.021 6.120 5.760 5.887 32,140,066 -0.23(-3.81%)
Dec 03, 2008 5.964 6.176 5.724 6.120 28,758,350 +0.06(+1.05%)
Dec 02, 2008 6.077 6.105 5.781 6.056 21,590,252 +0.07(+1.18%)
Dec 01, 2008 6.218 6.353 5.964 5.985 23,515,438 -0.37(-5.88%)
Nov 28, 2008 6.607 6.663 6.324 6.360 16,278,519 -0.27(-4.05%)
Nov 26, 2008 6.317 6.705 6.282 6.628 25,562,622 +0.22(+3.41%)
Nov 25, 2008 6.494 6.543 6.176 6.409 26,117,810 +0.09(+1.45%)
Nov 24, 2008 5.873 6.494 5.802 6.317 27,445,892 +0.64(+11.32%)
Nov 21, 2008 5.809 5.809 5.195 5.675 38,427,524 +0.16(+2.81%)
Nov 20, 2008 5.640 6.190 5.449 5.520 37,295,572 -0.43(-7.24%)
Nov 19, 2008 5.682 6.211 5.654 5.950 42,330,416 +0.03(+0.48%)
Nov 18, 2008 5.971 6.035 5.202 5.922 89,639,856 -0.44(-6.88%)
Nov 17, 2008 6.204 6.529 5.880 6.360 34,485,856 +0.07(+1.12%)
Nov 14, 2008 6.487 6.684 6.049 6.289 0 -0.43(-6.41%)
Nov 13, 2008 6.381 6.741 5.668 6.720 44,803,520 +0.25(+3.93%)
Nov 12, 2008 6.811 7.037 6.353 6.465 34,576,680 -0.58(-8.22%)
Nov 11, 2008 6.840 7.341 6.635 7.044 28,303,990 +0.02(+0.30%)
Nov 10, 2008 7.715 7.715 6.924 7.023 18,504,958 -0.32(-4.42%)
Nov 07, 2008 7.157 7.376 7.087 7.348 0 +0.29(+4.10%)
Nov 06, 2008 7.736 7.736 6.967 7.058 38,240,052 -0.77(-9.83%)
Nov 05, 2008 8.188 8.188 7.764 7.828 28,534,718 -0.46(-5.54%)
Nov 04, 2008 8.117 8.308 7.849 8.286 32,708,466 +0.41(+5.20%)
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.