Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.789 7.789 7.376 7.457 0 -0.27(-3.53%)
Jan 29, 2009 7.930 7.996 7.561 7.730 20,218,348 -0.29(-3.59%)
Jan 28, 2009 7.494 8.040 7.487 8.018 27,804,720 +0.65(+8.81%)
Jan 27, 2009 6.882 7.531 6.823 7.369 44,994,096 +0.03(+0.40%)
Jan 26, 2009 7.362 7.376 7.140 7.339 24,338,506 -0.04(-0.50%)
Jan 23, 2009 6.786 7.487 6.757 7.376 22,941,688 +0.37(+5.26%)
Jan 22, 2009 6.875 7.118 6.727 7.008 17,826,356 -0.01(-0.21%)
Jan 21, 2009 6.904 7.022 6.617 7.022 26,924,014 +0.29(+4.27%)
Jan 20, 2009 7.118 7.229 6.735 6.735 17,333,782 -0.42(-5.88%)
Jan 16, 2009 7.266 7.369 6.845 7.155 0 +0.06(+0.83%)
Jan 15, 2009 6.771 7.207 6.705 7.096 21,195,916 +0.32(+4.68%)
Jan 14, 2009 6.845 7.037 6.683 6.779 29,194,322 -0.33(-4.67%)
Jan 13, 2009 7.008 7.177 6.830 7.111 28,709,742 -0.24(-3.21%)
Jan 12, 2009 7.966 7.966 7.273 7.347 21,356,152 -0.55(-6.92%)
Jan 09, 2009 8.217 8.232 7.812 7.893 18,325,820 -0.31(-3.78%)
Jan 08, 2009 8.033 8.232 7.834 8.203 18,031,694 -0.01(-0.18%)
Jan 07, 2009 8.365 8.483 8.092 8.217 23,591,826 -0.30(-3.55%)
Jan 06, 2009 7.885 8.549 7.885 8.520 31,353,598 +0.72(+9.17%)
Jan 05, 2009 7.487 7.966 7.362 7.804 28,593,588 +0.39(+5.27%)
Jan 02, 2009 7.081 7.465 6.882 7.413 0 +0.38(+5.46%)
Jan 01, 2009 6.705 7.081 6.668 7.030 0 +0.00(+0.00%)
Dec 31, 2008 6.705 7.081 6.668 7.030 17,973,076 +0.38(+5.77%)
Dec 30, 2008 6.447 6.676 6.432 6.646 12,624,841 +0.22(+3.44%)
Dec 29, 2008 6.506 6.535 6.344 6.425 9,537,118 -0.11(-1.69%)
Dec 26, 2008 6.469 6.565 6.454 6.535 0 +0.07(+1.14%)
Dec 24, 2008 6.395 6.491 6.358 6.462 4,003,635 +0.06(+0.92%)
Dec 23, 2008 6.395 6.617 6.344 6.403 15,419,711 -0.06(-0.91%)
Dec 22, 2008 6.624 6.624 6.292 6.462 14,948,626 -0.02(-0.34%)
Dec 19, 2008 6.646 6.764 6.417 6.484 26,044,798 -0.06(-0.90%)
Dec 18, 2008 6.794 6.853 6.440 6.543 20,864,900 -0.24(-3.48%)
Dec 17, 2008 6.535 6.919 6.476 6.779 17,916,824 +0.03(+0.44%)
Dec 16, 2008 6.344 6.832 6.270 6.749 23,026,894 +0.49(+7.90%)
Dec 15, 2008 6.344 6.344 6.122 6.255 14,101,568 +0.02(+0.36%)
Dec 12, 2008 5.975 6.307 5.901 6.233 0 +0.10(+1.56%)
Dec 11, 2008 6.440 6.587 6.071 6.137 25,546,352 -0.37(-5.67%)
Dec 10, 2008 6.543 6.771 6.373 6.506 23,200,654 +0.02(+0.34%)
Dec 09, 2008 6.440 6.794 6.299 6.484 30,654,532 -0.15(-2.22%)
Dec 08, 2008 6.432 6.727 6.432 6.631 26,599,468 +0.33(+5.27%)
Dec 05, 2008 6.056 6.307 5.827 6.299 0 +0.15(+2.40%)
Dec 04, 2008 6.292 6.395 6.019 6.152 30,754,440 -0.24(-3.81%)
Dec 03, 2008 6.233 6.454 5.982 6.395 27,518,516 +0.07(+1.05%)
Dec 02, 2008 6.351 6.381 6.041 6.329 20,659,450 +0.07(+1.18%)
Dec 01, 2008 6.499 6.639 6.233 6.255 22,501,638 -0.39(-5.88%)
Nov 28, 2008 6.904 6.963 6.609 6.646 15,576,718 -0.28(-4.05%)
Nov 26, 2008 6.602 7.008 6.565 6.926 24,460,564 +0.23(+3.41%)
Nov 25, 2008 6.786 6.838 6.454 6.698 24,991,816 +0.10(+1.45%)
Nov 24, 2008 6.137 6.786 6.063 6.602 26,262,644 +0.67(+11.32%)
Nov 21, 2008 6.071 6.071 5.429 5.931 36,770,832 +0.16(+2.81%)
Nov 20, 2008 5.894 6.469 5.695 5.768 35,687,684 -0.45(-7.24%)
Nov 19, 2008 5.938 6.491 5.908 6.218 40,505,464 +0.03(+0.48%)
Nov 18, 2008 6.240 6.307 5.436 6.189 85,775,296 -0.46(-6.88%)
Nov 17, 2008 6.484 6.823 6.144 6.646 32,999,098 +0.07(+1.12%)
Nov 14, 2008 6.779 6.985 6.322 6.572 0 -0.45(-6.41%)
Nov 13, 2008 6.668 7.044 5.923 7.022 42,871,948 +0.27(+3.93%)
Nov 12, 2008 7.118 7.354 6.639 6.757 33,086,006 -0.60(-8.22%)
Nov 11, 2008 7.148 7.671 6.934 7.362 27,083,746 +0.02(+0.30%)
Nov 10, 2008 8.062 8.062 7.236 7.339 17,707,170 -0.34(-4.42%)
Nov 07, 2008 7.480 7.708 7.406 7.679 0 +0.30(+4.10%)
Nov 06, 2008 8.084 8.084 7.280 7.376 36,591,444 -0.80(-9.83%)
Nov 05, 2008 8.557 8.557 8.114 8.180 27,304,528 -0.48(-5.54%)
Nov 04, 2008 8.483 8.682 8.203 8.660 31,298,334 +0.43(+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.