Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.414 7.481 7.301 7.388 2,803,965 -0.07(-0.98%)
Jul 30, 2009 7.454 7.694 7.434 7.461 3,738,290 +0.07(+0.99%)
Jul 29, 2009 7.361 7.608 7.308 7.388 2,997,889 +0.00(+0.00%)
Jul 28, 2009 7.394 7.474 7.321 7.388 3,399,106 -0.05(-0.63%)
Jul 27, 2009 7.468 7.534 7.308 7.434 3,054,861 -0.12(-1.59%)
Jul 24, 2009 7.494 7.648 7.361 7.554 1,673 +0.06(+0.80%)
Jul 23, 2009 7.148 7.581 7.068 7.494 6,064,236 +0.35(+4.85%)
Jul 22, 2009 6.981 7.288 6.974 7.148 3,582,946 +0.11(+1.52%)
Jul 21, 2009 7.248 7.268 6.948 7.041 2,859,626 -0.19(-2.67%)
Jul 20, 2009 6.988 7.281 6.988 7.234 4,540,268 +0.22(+3.14%)
Jul 17, 2009 7.088 7.104 6.968 7.014 3,060,061 -0.05(-0.75%)
Jul 16, 2009 7.141 7.141 6.914 7.068 2,936,716 -0.01(-0.19%)
Jul 15, 2009 7.021 7.114 6.901 7.081 5,523,838 -0.01(-0.09%)
Jul 14, 2009 6.908 7.128 6.808 7.088 6,099,621 +0.17(+2.41%)
Jul 13, 2009 6.608 6.921 6.588 6.921 6,746,540 +0.46(+7.12%)
Jul 10, 2009 6.421 6.561 6.341 6.461 2,565,837 -0.03(-0.51%)
Jul 09, 2009 6.654 6.654 6.401 6.494 2,927,780 -0.08(-1.22%)
Jul 08, 2009 6.521 6.614 6.334 6.574 4,045,847 +0.12(+1.86%)
Jul 07, 2009 6.728 6.734 6.421 6.454 4,553,316 -0.29(-4.25%)
Jul 06, 2009 6.828 6.921 6.564 6.741 4,465,784 +0.06(+0.90%)
Jul 02, 2009 6.821 6.948 6.594 6.681 4,421,856 -0.23(-3.28%)
Jul 01, 2009 7.041 7.144 6.881 6.908 5,271,017 -0.07(-1.05%)
Jun 30, 2009 7.114 7.221 6.868 6.981 5,295,780 -0.13(-1.78%)
Jun 29, 2009 7.281 7.288 7.008 7.108 5,719,901 -0.11(-1.48%)
Jun 26, 2009 7.034 7.394 7.034 7.214 9,525,826 +0.25(+3.54%)
Jun 25, 2009 6.988 7.101 6.881 6.968 5,774,883 +0.01(+0.10%)
Jun 24, 2009 6.834 7.081 6.801 6.961 2,849,291 +0.15(+2.15%)
Jun 23, 2009 7.174 7.208 6.794 6.814 3,984,314 -0.27(-3.86%)
Jun 22, 2009 7.081 7.188 6.928 7.088 4,002,536 -0.13(-1.76%)
Jun 19, 2009 7.254 7.348 7.128 7.214 3,471,969 +0.08(+1.12%)
Jun 18, 2009 7.014 7.234 6.868 7.134 4,306,107 +0.11(+1.52%)
Jun 17, 2009 6.834 7.194 6.754 7.028 5,243,036 +0.17(+2.53%)
Jun 16, 2009 7.068 7.148 6.764 6.854 4,577,710 -0.29(-4.01%)
Jun 15, 2009 7.161 7.174 6.868 7.141 3,190,364 -0.01(-0.19%)
Jun 12, 2009 6.881 7.181 6.801 7.154 3,450,041 +0.21(+3.07%)
Jun 11, 2009 7.281 7.381 6.881 6.941 4,115,275 -0.39(-5.28%)
Jun 10, 2009 7.511 7.594 7.174 7.328 3,304,584 -0.12(-1.61%)
Jun 09, 2009 7.494 7.614 7.401 7.448 2,184,949 -0.05(-0.62%)
Jun 08, 2009 7.361 7.588 7.361 7.494 3,088,340 +0.00(+0.00%)
Jun 05, 2009 7.768 7.768 7.408 7.494 2,826,570 -0.17(-2.26%)
Jun 04, 2009 7.701 8.108 7.368 7.668 3,999,544 +0.03(+0.44%)
Jun 03, 2009 7.661 7.728 7.434 7.634 3,760,982 -0.12(-1.48%)
Jun 02, 2009 7.621 7.854 7.461 7.749 3,804,904 +0.12(+1.60%)
Jun 01, 2009 7.481 7.734 7.414 7.628 3,807,084 +0.22(+2.97%)
May 29, 2009 7.201 7.434 7.108 7.408 4,075,655 +0.21(+2.87%)
May 28, 2009 7.368 7.548 7.054 7.201 3,810,314 -0.17(-2.26%)
May 27, 2009 7.501 7.808 7.341 7.368 4,134,498 -0.14(-1.87%)
May 26, 2009 7.088 7.574 6.928 7.508 6,183,849 +0.61(+8.79%)
May 22, 2009 7.561 7.561 6.254 6.901 8,514,109 -0.07(-0.96%)
May 21, 2009 7.101 7.234 6.848 6.968 5,275,055 -0.17(-2.34%)
May 20, 2009 7.414 7.641 6.994 7.134 5,587,995 -0.12(-1.65%)
May 19, 2009 7.414 7.561 7.228 7.254 5,043,543 -0.13(-1.81%)
May 18, 2009 7.114 7.434 7.041 7.388 3,412,921 +0.35(+5.02%)
May 15, 2009 7.048 7.261 6.934 7.034 4,089,861 -0.14(-1.95%)
May 14, 2009 6.681 7.241 6.621 7.174 5,095,378 +0.49(+7.39%)
May 13, 2009 7.068 7.068 6.614 6.681 4,895,800 -0.53(-7.39%)
May 12, 2009 7.461 7.594 7.068 7.214 3,251,838 -0.23(-3.05%)
May 11, 2009 7.594 7.681 7.254 7.441 3,552,971 -0.30(-3.88%)
May 08, 2009 7.781 8.068 7.494 7.741 2,733,262 +0.02(+0.26%)
May 07, 2009 7.854 8.114 7.608 7.721 5,372,779 -0.13(-1.61%)
May 06, 2009 8.268 8.428 7.701 7.848 4,867,663 -0.32(-3.92%)
May 05, 2009 8.315 8.315 7.928 8.168 5,302,891 -0.21(-2.55%)
May 04, 2009 8.348 8.408 8.281 8.381 3,474,670 +0.25(+3.12%)
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.