Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.197 9.578 9.169 9.367 22,914,908 +0.28(+3.11%)
Mar 30, 2009 9.338 9.352 8.865 9.084 24,423,082 -0.96(-9.56%)
Mar 26, 2009 9.656 10.19 9.656 10.04 35,385,456 +0.50(+5.25%)
Mar 25, 2009 9.423 9.804 9.218 9.543 34,896,040 +0.25(+2.66%)
Mar 24, 2009 9.190 9.529 9.105 9.296 32,564,224 +0.13(+1.46%)
Mar 23, 2009 9.176 9.236 9.112 9.162 58,142,872 +0.39(+4.42%)
Mar 20, 2009 9.176 9.310 8.696 8.774 41,059,800 -0.16(-1.74%)
Mar 19, 2009 9.352 9.352 8.520 8.929 37,439,668 +0.11(+1.20%)
Mar 18, 2009 8.682 8.964 8.407 8.823 22,243,584 +0.06(+0.73%)
Mar 17, 2009 8.018 8.760 7.934 8.760 31,532,480 +0.73(+9.15%)
Mar 16, 2009 8.322 8.442 8.004 8.025 15,635,240 -0.24(-2.90%)
Mar 13, 2009 8.421 8.456 7.927 8.265 0 -0.10(-1.18%)
Mar 12, 2009 8.004 8.385 7.905 8.364 25,432,490 +0.32(+4.04%)
Mar 11, 2009 7.920 8.110 7.856 8.040 21,952,580 +0.13(+1.70%)
Mar 10, 2009 7.207 7.941 7.164 7.905 29,760,110 +0.85(+12.11%)
Mar 09, 2009 7.073 7.553 7.002 7.051 20,292,596 -0.11(-1.48%)
Mar 06, 2009 7.178 7.517 6.960 7.157 0 +0.04(+0.50%)
Mar 05, 2009 7.235 7.426 7.058 7.122 25,995,918 -0.28(-3.72%)
Mar 04, 2009 6.466 7.680 6.466 7.397 30,108,136 +0.70(+10.43%)
Mar 02, 2009 7.291 7.482 6.649 6.698 40,800,216 -0.75(-10.05%)
Feb 27, 2009 7.256 7.680 7.150 7.447 0 +0.06(+0.76%)
Feb 26, 2009 7.447 7.835 7.362 7.390 28,611,030 +0.04(+0.58%)
Feb 25, 2009 7.108 7.538 6.889 7.348 25,640,004 +0.19(+2.66%)
Feb 24, 2009 6.727 7.228 6.727 7.157 24,104,176 +0.48(+7.19%)
Feb 23, 2009 6.917 6.995 6.614 6.677 24,124,992 -0.25(-3.57%)
Feb 20, 2009 6.826 7.080 6.741 6.924 0 -0.26(-3.63%)
Feb 19, 2009 7.651 7.750 7.136 7.186 19,624,930 -0.40(-5.30%)
Feb 18, 2009 7.665 7.785 7.503 7.588 20,624,702 -0.03(-0.37%)
Feb 17, 2009 7.941 7.948 7.602 7.616 20,403,592 -0.54(-6.66%)
Feb 13, 2009 7.983 8.301 7.962 8.160 20,036,668 +0.14(+1.76%)
Feb 12, 2009 7.623 8.047 7.560 8.018 22,358,190 +0.13(+1.70%)
Feb 11, 2009 7.955 7.987 7.715 7.884 15,091,415 -0.01(-0.09%)
Feb 10, 2009 8.244 8.470 7.800 7.891 27,250,786 -0.52(-6.13%)
Feb 09, 2009 8.421 8.682 8.237 8.407 27,585,760 +0.13(+1.53%)
Feb 06, 2009 7.870 8.371 7.870 8.280 39,486,792 +0.54(+6.93%)
Feb 05, 2009 7.461 7.835 7.277 7.743 28,048,898 +0.16(+2.05%)
Feb 04, 2009 7.341 7.976 7.341 7.588 28,666,870 +0.30(+4.17%)
Feb 03, 2009 7.355 7.355 7.027 7.284 14,477,486 +0.05(+0.68%)
Feb 02, 2009 7.009 7.334 6.981 7.235 20,098,116 +0.10(+1.38%)
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 21,128,916 -0.28(-3.59%)
Jan 28, 2009 7.171 7.694 7.164 7.673 29,056,954 +0.62(+8.81%)
Jan 27, 2009 6.586 7.207 6.529 7.051 47,020,484 +0.03(+0.40%)
Jan 26, 2009 7.044 7.058 6.833 7.023 25,434,634 -0.04(-0.50%)
Jan 23, 2009 6.494 7.164 6.466 7.058 23,974,908 +0.35(+5.26%)
Jan 22, 2009 6.578 6.811 6.437 6.706 18,629,198 -0.01(-0.21%)
Jan 21, 2009 6.607 6.720 6.331 6.720 28,136,584 +0.28(+4.27%)
Jan 20, 2009 6.811 6.917 6.444 6.444 18,114,438 -0.40(-5.88%)
Jan 16, 2009 6.953 7.051 6.550 6.847 0 +0.06(+0.83%)
Jan 15, 2009 6.480 6.896 6.416 6.790 22,150,510 +0.30(+4.68%)
Jan 14, 2009 6.550 6.734 6.395 6.487 30,509,138 -0.32(-4.67%)
Jan 13, 2009 6.706 6.868 6.536 6.804 30,002,736 -0.23(-3.21%)
Jan 12, 2009 7.623 7.623 6.960 7.030 22,317,964 -0.52(-6.92%)
Jan 09, 2009 7.863 7.877 7.475 7.553 19,151,156 -0.30(-3.78%)
Jan 08, 2009 7.687 7.877 7.496 7.849 18,843,784 -0.01(-0.18%)
Jan 07, 2009 8.004 8.117 7.743 7.863 24,654,324 -0.29(-3.55%)
Jan 06, 2009 7.545 8.181 7.545 8.153 32,765,662 +0.68(+9.17%)
Jan 05, 2009 7.164 7.623 7.044 7.468 29,881,350 +0.37(+5.27%)
Jan 02, 2009 6.776 7.143 6.586 7.094 0 +0.37(+5.46%)
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.