Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.58 11.10 10.54 11.10 0 +0.69(+6.66%)
Jan 29, 2009 10.33 10.82 10.17 10.40 29,019,752 -0.21(-2.01%)
Jan 28, 2009 10.32 10.67 10.17 10.62 35,683,952 +0.69(+6.95%)
Jan 27, 2009 9.778 9.935 9.587 9.926 29,396,716 +0.35(+3.66%)
Jan 26, 2009 9.960 10.17 9.560 9.575 26,701,414 -0.39(-3.90%)
Jan 23, 2009 9.598 9.993 9.393 9.964 25,151,068 +0.03(+0.32%)
Jan 22, 2009 9.843 10.27 9.719 9.933 35,502,656 +0.00(+0.00%)
Jan 21, 2009 9.712 10.15 9.600 9.933 56,159,236 +0.40(+4.15%)
Jan 20, 2009 10.35 10.43 9.456 9.537 66,459,420 -1.12(-10.53%)
Jan 16, 2009 11.02 11.12 10.16 10.66 76,963,552 -0.44(-3.99%)
Jan 15, 2009 11.33 11.43 10.68 11.10 52,784,132 -0.36(-3.12%)
Jan 14, 2009 11.69 11.83 11.29 11.46 28,127,726 -0.49(-4.08%)
Jan 13, 2009 11.86 11.99 11.58 11.95 25,723,388 +0.04(+0.34%)
Jan 12, 2009 12.43 12.62 11.82 11.91 35,049,564 -0.60(-4.78%)
Jan 09, 2009 12.59 12.66 12.32 12.50 18,545,894 -0.03(-0.25%)
Jan 08, 2009 12.59 12.66 11.98 12.54 38,566,888 -0.13(-1.06%)
Jan 07, 2009 12.75 13.03 12.59 12.67 31,665,750 -0.28(-2.17%)
Jan 06, 2009 12.25 13.04 12.25 12.95 36,181,716 +0.85(+7.04%)
Jan 05, 2009 11.92 12.43 11.92 12.10 18,458,768 +0.09(+0.71%)
Jan 02, 2009 11.90 12.08 11.74 12.01 0 +0.22(+1.89%)
Jan 01, 2009 11.38 11.86 11.38 11.79 0 +0.00(+0.00%)
Dec 31, 2008 11.38 11.86 11.38 11.79 18,204,392 +0.33(+2.86%)
Dec 30, 2008 11.74 11.74 11.30 11.46 19,011,254 -0.27(-2.26%)
Dec 29, 2008 11.93 12.05 11.68 11.73 15,346,693 -0.24(-2.03%)
Dec 26, 2008 11.87 12.02 11.68 11.97 7,202,065 +0.08(+0.68%)
Dec 24, 2008 12.01 12.08 11.84 11.89 7,260,323 -0.17(-1.42%)
Dec 23, 2008 12.03 12.23 11.94 12.06 11,895,884 -0.02(-0.19%)
Dec 22, 2008 12.33 12.42 11.91 12.08 15,660,212 -0.27(-2.22%)
Dec 19, 2008 12.26 12.64 12.09 12.36 39,569,592 +0.06(+0.49%)
Dec 18, 2008 12.45 12.63 12.16 12.30 33,775,960 -0.15(-1.19%)
Dec 17, 2008 12.21 12.59 12.15 12.45 27,599,120 +0.13(+1.08%)
Dec 16, 2008 11.98 12.32 11.86 12.31 34,159,612 +0.45(+3.83%)
Dec 15, 2008 11.87 12.09 11.64 11.86 24,306,260 -0.04(-0.38%)
Dec 12, 2008 11.36 12.12 11.35 11.90 28,012,148 +0.19(+1.65%)
Dec 11, 2008 11.78 12.27 11.63 11.71 33,347,728 -0.24(-2.01%)
Dec 10, 2008 11.95 12.11 11.45 11.95 33,566,564 -0.08(-0.69%)
Dec 09, 2008 12.48 12.69 11.94 12.03 35,724,892 -0.59(-4.68%)
Dec 08, 2008 12.23 12.97 12.13 12.63 59,038,360 +0.67(+5.60%)
Dec 05, 2008 11.19 12.02 10.90 11.96 45,743,176 +0.53(+4.66%)
Dec 04, 2008 11.68 11.86 11.29 11.42 33,897,888 -0.37(-3.11%)
Dec 03, 2008 11.33 11.86 10.82 11.79 40,478,068 +0.62(+5.56%)
Dec 02, 2008 10.95 11.19 10.69 11.17 29,548,878 +0.37(+3.39%)
Dec 01, 2008 11.47 11.50 10.72 10.80 34,421,872 -1.01(-8.58%)
Nov 28, 2008 11.63 11.86 11.50 11.82 14,134,996 +0.13(+1.08%)
Nov 26, 2008 10.97 11.69 10.84 11.69 30,770,200 +0.56(+4.99%)
Nov 25, 2008 11.32 11.46 11.02 11.14 49,993,684 -0.04(-0.38%)
Nov 24, 2008 10.70 11.24 10.29 11.18 49,875,988 +0.75(+7.20%)
Nov 21, 2008 11.15 11.15 9.789 10.43 94,272,792 -0.40(-3.66%)
Nov 20, 2008 11.29 11.53 10.79 10.82 56,699,732 -0.77(-6.67%)
Nov 19, 2008 12.14 12.55 11.52 11.60 38,862,324 -0.69(-5.60%)
Nov 18, 2008 11.87 12.38 11.83 12.28 35,007,852 +0.42(+3.56%)
Nov 17, 2008 11.94 12.19 11.61 11.86 32,589,422 -0.33(-2.73%)
Nov 14, 2008 11.94 12.81 11.79 12.19 41,599,216 -0.04(-0.37%)
Nov 13, 2008 11.66 12.27 11.22 12.24 43,072,016 +0.60(+5.20%)
Nov 12, 2008 11.79 12.51 11.51 11.63 47,532,156 -0.46(-3.79%)
Nov 11, 2008 11.46 12.36 11.32 12.09 36,019,748 +0.40(+3.46%)
Nov 10, 2008 12.43 12.43 11.51 11.69 29,485,616 -0.34(-2.82%)
Nov 07, 2008 11.79 12.32 11.54 12.03 34,376,504 +0.44(+3.82%)
Nov 06, 2008 12.37 12.59 11.41 11.59 57,925,788 -1.11(-8.75%)
Nov 05, 2008 13.11 13.31 12.69 12.70 50,038,824 -0.75(-5.58%)
Nov 04, 2008 12.23 13.59 12.11 13.45 82,147,592 +1.65(+13.95%)
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.