Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.319 7.385 7.207 7.293 2,840,444 -0.07(-0.98%)
Jul 30, 2009 7.359 7.596 7.339 7.365 3,786,924 +0.07(+0.99%)
Jul 29, 2009 7.266 7.510 7.214 7.293 3,036,891 +0.00(+0.00%)
Jul 28, 2009 7.299 7.378 7.227 7.293 3,443,328 -0.05(-0.63%)
Jul 27, 2009 7.372 7.438 7.214 7.339 3,094,605 -0.12(-1.59%)
Jul 24, 2009 7.398 7.550 7.266 7.457 1,695 +0.06(+0.80%)
Jul 23, 2009 7.056 7.484 6.977 7.398 6,143,131 +0.34(+4.85%)
Jul 22, 2009 6.891 7.194 6.885 7.056 3,629,560 +0.11(+1.52%)
Jul 21, 2009 7.155 7.174 6.858 6.951 2,896,830 -0.19(-2.67%)
Jul 20, 2009 6.898 7.188 6.898 7.141 4,599,336 +0.22(+3.14%)
Jul 17, 2009 6.997 7.013 6.878 6.924 3,099,872 -0.05(-0.75%)
Jul 16, 2009 7.049 7.049 6.826 6.977 2,974,922 -0.01(-0.19%)
Jul 15, 2009 6.931 7.023 6.812 6.990 5,595,702 +0.09(+1.34%)
Jul 14, 2009 6.723 6.937 6.625 6.898 6,267,414 +0.16(+2.41%)
Jul 13, 2009 6.431 6.736 6.411 6.736 6,932,129 +0.45(+7.12%)
Jul 10, 2009 6.249 6.385 6.171 6.288 2,636,420 -0.03(-0.51%)
Jul 09, 2009 6.476 6.476 6.230 6.320 3,008,319 -0.08(-1.22%)
Jul 08, 2009 6.346 6.437 6.165 6.398 4,157,143 +0.12(+1.86%)
Jul 07, 2009 6.548 6.554 6.249 6.281 4,678,572 -0.28(-4.25%)
Jul 06, 2009 6.645 6.736 6.389 6.560 4,588,632 +0.06(+0.90%)
Jul 02, 2009 6.638 6.762 6.418 6.502 4,543,496 -0.22(-3.28%)
Jul 01, 2009 6.852 6.953 6.697 6.723 5,416,016 -0.07(-1.05%)
Jun 30, 2009 6.924 7.028 6.684 6.794 5,441,461 -0.12(-1.78%)
Jun 29, 2009 7.086 7.093 6.820 6.917 5,877,248 -0.10(-1.48%)
Jun 26, 2009 6.846 7.196 6.846 7.021 9,787,870 +0.24(+3.54%)
Jun 25, 2009 6.801 6.911 6.697 6.781 5,933,743 +0.01(+0.10%)
Jun 24, 2009 6.651 6.891 6.619 6.775 2,927,672 +0.14(+2.15%)
Jun 23, 2009 6.982 7.015 6.612 6.632 4,093,917 -0.27(-3.86%)
Jun 22, 2009 6.891 6.995 6.742 6.898 4,112,641 -0.12(-1.76%)
Jun 19, 2009 7.060 7.151 6.937 7.021 3,567,479 +0.08(+1.12%)
Jun 18, 2009 6.827 7.041 6.684 6.943 4,424,563 +0.10(+1.52%)
Jun 17, 2009 6.651 7.002 6.573 6.840 5,387,265 +0.17(+2.53%)
Jun 16, 2009 6.878 6.956 6.583 6.671 4,703,637 -0.28(-4.01%)
Jun 15, 2009 6.969 6.982 6.684 6.950 3,278,127 -0.01(-0.19%)
Jun 12, 2009 6.697 6.989 6.619 6.963 3,544,947 +0.21(+3.07%)
Jun 11, 2009 7.086 7.183 6.697 6.755 4,228,481 -0.38(-5.28%)
Jun 10, 2009 7.310 7.391 6.982 7.132 3,395,489 -0.12(-1.61%)
Jun 09, 2009 7.294 7.411 7.203 7.248 2,245,055 -0.05(-0.62%)
Jun 08, 2009 7.164 7.385 7.164 7.294 3,173,296 +0.00(+0.00%)
Jun 05, 2009 7.560 7.560 7.209 7.294 2,904,325 -0.17(-2.26%)
Jun 04, 2009 7.495 7.891 7.170 7.462 4,109,566 +0.03(+0.44%)
Jun 03, 2009 7.456 7.521 7.235 7.430 3,864,441 -0.11(-1.48%)
Jun 02, 2009 7.417 7.644 7.261 7.542 3,909,573 +0.12(+1.60%)
Jun 01, 2009 7.281 7.527 7.216 7.424 3,911,812 +0.21(+2.97%)
May 29, 2009 7.008 7.235 6.917 7.209 4,187,772 +0.20(+2.87%)
May 28, 2009 7.170 7.346 6.865 7.008 3,915,131 -0.16(-2.26%)
May 27, 2009 7.300 7.599 7.144 7.170 4,248,233 -0.14(-1.86%)
May 26, 2009 6.898 7.372 6.742 7.307 6,353,959 +0.59(+8.79%)
May 22, 2009 7.359 7.359 6.087 6.716 8,748,321 -0.06(-0.96%)
May 21, 2009 6.911 7.041 6.664 6.781 5,420,165 -0.16(-2.34%)
May 20, 2009 7.216 7.437 6.807 6.943 5,741,713 -0.12(-1.65%)
May 19, 2009 7.216 7.359 7.034 7.060 5,182,284 -0.13(-1.81%)
May 18, 2009 6.924 7.235 6.852 7.190 3,506,806 +0.34(+5.02%)
May 15, 2009 6.859 7.067 6.749 6.846 4,202,368 -0.14(-1.95%)
May 14, 2009 6.502 7.047 6.444 6.982 5,235,546 +0.48(+7.39%)
May 13, 2009 6.878 6.878 6.437 6.502 5,030,477 -0.52(-7.39%)
May 12, 2009 7.261 7.391 6.878 7.021 3,341,292 -0.22(-3.05%)
May 11, 2009 7.391 7.475 7.060 7.242 3,650,709 -0.29(-3.88%)
May 08, 2009 7.573 7.852 7.294 7.534 2,808,450 +0.02(+0.26%)
May 07, 2009 7.644 7.897 7.404 7.514 5,520,578 -0.12(-1.61%)
May 06, 2009 8.046 8.202 7.495 7.638 5,001,566 -0.31(-3.92%)
May 05, 2009 8.092 8.092 7.716 7.949 5,448,767 -0.21(-2.55%)
May 04, 2009 8.124 8.183 8.059 8.157 3,570,254 +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.