Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.000 9.100 8.160 8.270 0 -0.59(-6.66%)
Jan 29, 2009 8.980 9.430 8.720 8.860 3,727,046 -0.28(-3.06%)
Jan 28, 2009 8.420 9.300 8.400 9.140 3,013,327 +0.85(+10.25%)
Jan 27, 2009 7.890 8.380 7.860 8.290 2,685,437 +0.40(+5.07%)
Jan 26, 2009 7.760 8.180 7.520 7.890 2,137,877 +0.34(+4.50%)
Jan 23, 2009 7.060 7.780 7.000 7.550 1,173,443 +0.29(+3.99%)
Jan 22, 2009 7.050 7.620 6.960 7.260 1,289,365 -0.03(-0.41%)
Jan 21, 2009 7.310 7.430 6.920 7.290 1,634,847 +0.07(+0.97%)
Jan 20, 2009 8.040 8.070 7.070 7.220 1,963,954 -0.89(-10.97%)
Jan 16, 2009 8.000 8.180 7.530 8.110 1,699,490 +0.38(+4.92%)
Jan 15, 2009 7.490 8.110 7.350 7.730 2,764,992 +0.33(+4.46%)
Jan 14, 2009 7.640 7.700 7.260 7.400 1,948,905 -0.41(-5.25%)
Jan 13, 2009 7.820 8.100 7.640 7.810 2,318,117 -0.02(-0.26%)
Jan 12, 2009 8.010 8.200 7.650 7.830 1,950,828 -0.27(-3.33%)
Jan 09, 2009 8.420 8.430 7.920 8.100 1,440,235 -0.30(-3.57%)
Jan 08, 2009 8.120 8.440 7.950 8.400 2,808,983 +0.27(+3.32%)
Jan 07, 2009 8.370 8.380 8.040 8.130 1,993,928 -0.38(-4.47%)
Jan 06, 2009 8.380 8.660 8.150 8.510 2,491,198 +0.28(+3.40%)
Jan 05, 2009 8.150 8.310 7.970 8.230 2,637,474 -0.09(-1.08%)
Jan 02, 2009 7.870 8.420 7.840 8.320 0 +0.44(+5.58%)
Jan 01, 2009 8.010 8.280 7.850 7.880 0 +0.00(+0.00%)
Dec 31, 2008 8.010 8.280 7.850 7.880 2,677,914 -0.05(-0.63%)
Dec 30, 2008 7.480 7.930 7.410 7.930 1,329,774 +0.49(+6.59%)
Dec 29, 2008 7.520 7.770 7.260 7.440 1,470,583 -0.11(-1.46%)
Dec 26, 2008 7.480 7.590 7.370 7.550 565,856 +0.12(+1.62%)
Dec 24, 2008 7.610 7.730 7.390 7.430 1,005,290 -0.19(-2.49%)
Dec 23, 2008 7.590 7.640 7.320 7.620 2,398,664 +0.10(+1.33%)
Dec 22, 2008 7.290 7.680 7.210 7.520 3,699,112 +0.22(+3.01%)
Dec 19, 2008 7.500 8.620 7.300 7.300 8,866,686 -0.90(-10.98%)
Dec 18, 2008 8.000 8.300 7.890 8.200 2,191,791 +0.14(+1.74%)
Dec 17, 2008 7.700 8.300 7.460 8.060 2,297,106 +0.13(+1.64%)
Dec 16, 2008 7.760 8.030 7.570 7.930 2,560,265 +0.34(+4.48%)
Dec 15, 2008 8.330 8.480 7.490 7.590 1,849,763 -0.72(-8.66%)
Dec 12, 2008 8.300 8.550 7.950 8.310 1,849,998 -0.28(-3.26%)
Dec 11, 2008 8.530 8.890 8.270 8.590 2,744,837 +0.01(+0.12%)
Dec 10, 2008 8.260 8.910 8.140 8.580 1,749,844 +0.43(+5.28%)
Dec 09, 2008 8.500 9.010 8.100 8.150 2,492,290 -0.44(-5.12%)
Dec 08, 2008 8.410 8.735 8.310 8.590 2,789,515 +0.37(+4.50%)
Dec 05, 2008 7.460 8.240 7.200 8.220 3,167,409 +0.67(+8.87%)
Dec 04, 2008 7.190 8.120 7.180 7.550 2,563,465 +0.20(+2.72%)
Dec 03, 2008 6.950 7.430 6.890 7.350 2,144,549 +0.21(+2.94%)
Dec 02, 2008 6.870 7.150 6.730 7.140 1,823,251 +0.31(+4.54%)
Dec 01, 2008 7.370 7.480 6.590 6.830 2,069,462 -0.78(-10.25%)
Nov 28, 2008 7.770 7.820 7.380 7.610 785,757 -0.23(-2.93%)
Nov 26, 2008 7.170 7.950 6.900 7.840 2,480,160 +0.11(+1.42%)
Nov 25, 2008 7.330 7.780 7.200 7.730 2,339,334 +0.44(+6.04%)
Nov 24, 2008 6.600 7.400 6.540 7.290 2,605,751 +0.77(+11.81%)
Nov 21, 2008 6.550 6.960 5.760 6.520 3,667,783 +0.29(+4.65%)
Nov 20, 2008 7.000 7.230 6.200 6.230 4,226,292 -0.89(-12.50%)
Nov 19, 2008 8.120 8.370 7.110 7.120 2,720,344 -0.97(-11.99%)
Nov 18, 2008 8.070 8.380 7.780 8.090 2,633,092 -0.05(-0.61%)
Nov 17, 2008 8.200 8.590 8.030 8.140 1,935,087 -0.22(-2.63%)
Nov 14, 2008 8.970 9.320 7.970 8.360 2,679,720 -0.76(-8.33%)
Nov 13, 2008 8.110 9.120 7.640 9.120 3,230,683 +0.85(+10.28%)
Nov 12, 2008 8.410 8.520 8.160 8.270 2,024,320 -0.12(-1.43%)
Nov 11, 2008 8.360 8.920 8.130 8.390 1,893,354 -0.12(-1.41%)
Nov 10, 2008 9.450 9.450 8.440 8.510 1,277,625 -0.67(-7.30%)
Nov 07, 2008 9.010 9.440 8.860 9.180 1,873,681 +0.23(+2.57%)
Nov 06, 2008 9.310 9.580 8.920 8.950 1,271,811 -0.40(-4.28%)
Nov 05, 2008 10.20 10.50 9.260 9.350 1,893,394 -0.96(-9.31%)
Nov 04, 2008 10.17 10.43 9.870 10.31 1,169,827 +0.35(+3.51%)
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.