Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.517 7.572 7.360 7.472 0 -0.03(-0.36%)
Jan 29, 2009 7.751 7.751 7.384 7.499 146,545,840 -0.36(-4.63%)
Jan 28, 2009 7.663 8.194 7.517 7.863 185,391,200 -0.01(-0.08%)
Jan 27, 2009 7.897 8.030 7.800 7.869 114,312,960 -0.27(-3.35%)
Jan 26, 2009 7.863 8.228 7.863 8.143 118,924,432 +0.22(+2.72%)
Jan 23, 2009 7.608 7.988 7.514 7.927 112,411,056 +0.19(+2.39%)
Jan 22, 2009 7.642 7.860 7.578 7.742 99,408,504 -0.08(-1.09%)
Jan 21, 2009 7.654 7.833 7.624 7.827 125,325,376 +0.23(+3.08%)
Jan 20, 2009 7.642 7.815 7.551 7.593 113,050,800 -0.96(-11.25%)
Jan 19, 2009 7.733 8.555 7.733 8.555 26,360 +0.90(+11.73%)
Jan 16, 2009 7.851 7.876 7.551 7.657 109,854,920 +0.03(+0.44%)
Jan 15, 2009 7.672 7.690 7.253 7.624 142,397,200 -0.09(-1.14%)
Jan 14, 2009 7.772 7.815 7.590 7.712 121,271,776 -0.18(-2.23%)
Jan 13, 2009 7.854 7.900 7.681 7.888 104,108,920 +0.02(+0.19%)
Jan 12, 2009 8.112 8.179 7.806 7.873 113,022,304 -0.22(-2.77%)
Jan 09, 2009 8.243 8.328 8.070 8.097 101,952,728 -0.15(-1.84%)
Jan 08, 2009 8.170 8.300 8.140 8.249 70,634,768 -0.01(-0.11%)
Jan 07, 2009 8.391 8.391 8.194 8.258 100,693,296 -0.21(-2.44%)
Jan 06, 2009 8.527 8.584 8.375 8.464 96,199,784 -0.04(-0.46%)
Jan 05, 2009 8.614 8.641 8.393 8.503 108,413,896 -0.30(-3.37%)
Jan 02, 2009 8.596 8.811 8.503 8.799 0 +0.28(+3.23%)
Jan 01, 2009 8.431 8.638 8.330 8.524 0 +0.00(+0.00%)
Dec 31, 2008 8.431 8.638 8.330 8.524 69,425,856 +0.08(+0.96%)
Dec 30, 2008 8.345 8.443 8.216 8.443 68,924,776 +0.11(+1.33%)
Dec 29, 2008 8.381 8.399 8.171 8.333 57,180,372 -0.02(-0.29%)
Dec 26, 2008 8.369 8.413 8.309 8.357 27,399,878 +0.03(+0.40%)
Dec 24, 2008 8.309 8.396 8.285 8.324 22,937,384 +0.03(+0.40%)
Dec 23, 2008 8.455 8.539 8.258 8.291 72,206,112 -0.12(-1.46%)
Dec 22, 2008 8.416 8.569 8.233 8.413 82,092,280 +0.00(+0.04%)
Dec 19, 2008 8.375 8.512 8.225 8.410 162,681,104 +0.12(+1.44%)
Dec 18, 2008 8.494 8.629 8.225 8.291 110,926,144 -0.12(-1.42%)
Dec 17, 2008 8.378 8.584 8.237 8.410 102,202,344 -0.03(-0.39%)
Dec 16, 2008 8.150 8.494 8.093 8.443 149,585,344 +0.33(+4.05%)
Dec 15, 2008 8.270 8.357 7.947 8.114 142,434,144 -0.31(-3.73%)
Dec 12, 2008 8.201 8.515 8.159 8.428 109,788,648 +0.07(+0.86%)
Dec 11, 2008 8.270 8.527 8.228 8.357 130,190,384 -0.04(-0.50%)
Dec 10, 2008 8.781 8.877 8.264 8.399 148,849,072 -0.32(-3.70%)
Dec 09, 2008 8.922 9.027 8.602 8.722 132,329,000 -0.25(-2.74%)
Dec 08, 2008 8.644 9.167 8.626 8.967 153,399,936 +0.55(+6.50%)
Dec 05, 2008 8.264 8.626 8.067 8.419 171,189,472 -0.01(-0.07%)
Dec 04, 2008 8.461 8.865 8.270 8.425 150,398,272 -0.27(-3.13%)
Dec 03, 2008 8.461 8.784 8.165 8.698 142,701,616 +0.31(+3.71%)
Dec 02, 2008 8.177 8.449 8.135 8.387 123,605,392 +0.32(+4.01%)
Dec 01, 2008 8.375 8.396 8.046 8.064 123,348,688 -0.48(-5.60%)
Nov 28, 2008 8.431 8.590 8.404 8.542 53,988,440 +0.05(+0.60%)
Nov 26, 2008 7.968 8.575 7.893 8.491 131,939,136 +0.33(+4.03%)
Nov 25, 2008 8.264 8.345 7.651 8.162 144,395,952 +0.10(+1.30%)
Nov 24, 2008 7.708 8.300 7.702 8.058 183,843,248 +0.52(+6.95%)
Nov 21, 2008 7.492 7.582 6.975 7.534 193,444,768 +0.20(+2.77%)
Nov 20, 2008 7.450 7.980 7.223 7.331 190,961,904 -0.22(-2.85%)
Nov 19, 2008 7.926 8.043 7.510 7.546 118,564,800 -0.40(-5.04%)
Nov 18, 2008 7.941 8.156 7.627 7.947 152,220,672 -0.06(-0.75%)
Nov 17, 2008 8.171 8.234 7.899 8.007 106,938,272 -0.26(-3.18%)
Nov 14, 2008 8.381 8.671 7.947 8.270 130,260,712 -0.31(-3.56%)
Nov 13, 2008 7.812 8.596 7.702 8.575 152,933,088 +0.74(+9.51%)
Nov 12, 2008 8.040 8.150 7.776 7.830 95,463,832 -0.34(-4.21%)
Nov 11, 2008 8.159 8.404 8.049 8.174 88,997,304 -0.04(-0.51%)
Nov 10, 2008 8.309 8.404 8.067 8.216 82,287,608 +0.14(+1.74%)
Nov 07, 2008 7.842 8.135 7.842 8.075 95,962,648 +0.30(+3.89%)
Nov 06, 2008 8.052 8.252 7.696 7.773 118,858,568 -0.35(-4.27%)
Nov 05, 2008 8.614 8.644 8.075 8.120 113,663,880 -0.64(-7.27%)
Nov 04, 2008 8.539 8.946 8.503 8.757 131,968,160 +0.44(+5.29%)
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.