Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.950 9.463 8.946 9.436 60,939,044 +0.48(+5.38%)
Nov 27, 2009 8.846 9.035 8.790 8.954 17,627,954 -0.15(-1.65%)
Nov 25, 2009 9.151 9.158 9.062 9.104 17,508,308 +0.01(+0.08%)
Nov 24, 2009 9.066 9.151 8.942 9.097 28,537,224 +0.05(+0.60%)
Nov 23, 2009 8.861 9.070 8.838 9.043 30,305,718 +0.25(+2.90%)
Nov 20, 2009 8.898 8.927 8.773 8.788 43,438,440 -0.15(-1.72%)
Nov 19, 2009 8.892 9.054 8.869 8.942 39,339,600 +0.00(+0.00%)
Nov 18, 2009 9.070 9.089 8.908 8.942 27,737,570 -0.18(-1.95%)
Nov 17, 2009 9.145 9.166 8.985 9.120 30,050,754 -0.05(-0.55%)
Nov 16, 2009 9.185 9.301 9.135 9.170 28,434,908 +0.02(+0.17%)
Nov 13, 2009 9.255 9.274 9.104 9.154 29,942,580 -0.07(-0.71%)
Nov 12, 2009 9.181 9.286 9.158 9.220 38,425,544 +0.06(+0.63%)
Nov 11, 2009 9.100 9.201 9.058 9.162 34,082,708 +0.13(+1.41%)
Nov 10, 2009 9.027 9.108 8.958 9.035 32,650,686 +0.06(+0.69%)
Nov 09, 2009 9.016 9.062 8.923 8.973 37,530,480 -0.03(-0.30%)
Nov 06, 2009 8.927 9.062 8.850 9.000 23,330,152 +0.04(+0.43%)
Nov 05, 2009 8.857 9.023 8.815 8.962 32,146,452 +0.27(+3.06%)
Nov 04, 2009 8.680 8.827 8.642 8.696 31,495,878 +0.02(+0.18%)
Nov 03, 2009 8.584 8.711 8.530 8.680 36,976,276 +0.03(+0.31%)
Nov 02, 2009 8.507 8.777 8.295 8.653 55,768,352 +0.07(+0.76%)
Oct 30, 2009 8.884 8.908 8.534 8.588 49,065,752 -0.29(-3.22%)
Oct 29, 2009 8.873 8.981 8.831 8.873 31,830,330 +0.10(+1.14%)
Oct 28, 2009 8.831 9.097 8.746 8.773 50,808,072 -0.15(-1.72%)
Oct 27, 2009 8.927 9.127 8.804 8.927 41,521,164 -0.07(-0.78%)
Oct 26, 2009 9.043 9.181 8.877 8.996 47,268,220 -0.09(-0.98%)
Oct 23, 2009 9.147 9.409 9.023 9.085 64,935,472 -0.16(-1.71%)
Oct 22, 2009 9.270 9.417 8.973 9.243 137,239,456 -0.41(-4.23%)
Oct 21, 2009 9.814 9.949 9.608 9.652 105,755,824 -0.01(-0.12%)
Oct 20, 2009 9.540 9.752 9.532 9.663 38,076,984 -0.03(-0.36%)
Oct 19, 2009 9.536 9.737 9.409 9.698 44,787,560 +0.25(+2.70%)
Oct 16, 2009 9.663 9.675 9.382 9.444 48,499,788 -0.16(-1.69%)
Oct 15, 2009 9.737 9.787 9.586 9.606 35,751,424 -0.20(-2.08%)
Oct 14, 2009 9.816 9.825 9.648 9.810 40,456,920 +0.10(+1.03%)
Oct 13, 2009 9.640 9.783 9.613 9.710 52,808,156 +0.15(+1.61%)
Oct 12, 2009 9.567 9.613 9.467 9.555 30,027,526 +0.14(+1.47%)
Oct 09, 2009 9.548 9.586 9.363 9.417 30,923,652 -0.15(-1.57%)
Oct 08, 2009 9.474 9.694 9.467 9.567 65,717,420 +0.18(+1.89%)
Oct 07, 2009 9.216 9.397 9.139 9.390 42,644,276 +0.15(+1.67%)
Oct 06, 2009 8.969 9.239 8.962 9.235 74,490,280 +0.40(+4.54%)
Oct 05, 2009 8.784 8.896 8.711 8.834 33,690,000 +0.08(+0.93%)
Oct 02, 2009 8.819 8.896 8.692 8.753 38,030,824 -0.21(-2.32%)
Oct 01, 2009 9.077 9.081 8.823 8.962 43,015,632 -0.14(-1.53%)
Sep 30, 2009 9.228 9.235 8.911 9.100 60,554,560 -0.10(-1.13%)
Sep 29, 2009 9.181 9.239 9.089 9.205 28,566,004 -0.02(-0.21%)
Sep 28, 2009 9.085 9.259 9.054 9.224 27,704,584 +0.18(+2.00%)
Sep 25, 2009 9.081 9.112 8.958 9.043 33,265,808 -0.03(-0.38%)
Sep 24, 2009 9.289 9.313 8.950 9.077 41,652,664 -0.10(-1.13%)
Sep 23, 2009 9.397 9.474 9.158 9.181 33,518,938 -0.25(-2.62%)
Sep 22, 2009 9.421 9.444 9.278 9.428 36,213,408 +0.12(+1.24%)
Sep 21, 2009 9.386 9.386 9.205 9.313 33,533,330 -0.07(-0.78%)
Sep 18, 2009 9.455 9.540 9.370 9.386 54,753,128 -0.03(-0.37%)
Sep 17, 2009 9.274 9.494 9.259 9.421 44,535,932 +0.04(+0.45%)
Sep 16, 2009 9.428 9.459 9.251 9.378 68,066,592 +0.07(+0.75%)
Sep 15, 2009 9.440 9.451 9.239 9.309 57,670,432 +0.12(+1.34%)
Sep 14, 2009 9.019 9.197 9.008 9.185 35,510,476 +0.10(+1.10%)
Sep 11, 2009 9.089 9.197 8.992 9.085 45,935,984 +0.02(+0.21%)
Sep 10, 2009 8.861 9.108 8.850 9.066 55,124,184 +0.32(+3.66%)
Sep 09, 2009 8.588 8.827 8.541 8.746 58,076,760 +0.33(+3.89%)
Sep 08, 2009 8.487 8.522 8.337 8.418 32,446,082 -0.03(-0.37%)
Sep 04, 2009 8.252 8.468 8.190 8.449 34,091,712 +0.19(+2.24%)
Sep 03, 2009 8.202 8.291 8.160 8.264 35,373,088 +0.03(+0.37%)
Sep 02, 2009 8.391 8.410 8.202 8.233 49,221,420 -0.13(-1.52%)
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.