Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.137 8.165 8.165 8.165 34,488,796 +0.02(+0.20%)
Dec 30, 2009 8.133 8.189 8.117 8.149 8,714,734 +0.02(+0.24%)
Dec 29, 2009 8.236 8.280 8.122 8.129 14,040,301 -0.12(-1.40%)
Dec 28, 2009 8.236 8.264 8.149 8.244 10,592,402 +0.03(+0.39%)
Dec 24, 2009 8.232 8.268 8.181 8.213 4,744,360 -0.00(-0.05%)
Dec 23, 2009 8.236 8.300 8.197 8.216 12,503,191 +0.02(+0.29%)
Dec 22, 2009 8.173 8.228 8.141 8.193 12,006,598 +0.09(+1.13%)
Dec 21, 2009 8.065 8.193 8.018 8.101 25,115,474 +0.10(+1.19%)
Dec 18, 2009 8.101 8.161 7.982 8.006 36,602,628 -0.09(-1.08%)
Dec 17, 2009 8.137 8.193 8.077 8.093 28,303,132 -0.06(-0.71%)
Dec 16, 2009 8.022 8.280 7.998 8.151 42,090,492 +0.13(+1.66%)
Dec 15, 2009 7.946 8.026 7.906 8.018 32,406,690 +0.10(+1.20%)
Dec 14, 2009 7.950 7.962 7.867 7.922 31,761,820 -0.04(-0.55%)
Dec 11, 2009 8.006 8.049 7.942 7.966 29,427,210 -0.01(-0.15%)
Dec 10, 2009 7.974 8.030 7.906 7.978 34,801,504 +0.01(+0.15%)
Dec 09, 2009 8.041 8.041 7.811 7.966 68,840,680 -0.04(-0.50%)
Dec 08, 2009 7.970 8.205 7.735 8.006 193,788,528 -1.08(-11.90%)
Dec 07, 2009 8.944 9.135 8.905 9.087 24,948,026 +0.14(+1.56%)
Dec 04, 2009 8.893 9.062 8.849 8.948 31,161,886 +0.10(+1.17%)
Dec 03, 2009 9.044 9.044 8.833 8.845 20,088,946 -0.18(-2.03%)
Dec 02, 2009 9.151 9.159 9.012 9.028 21,316,756 -0.08(-0.83%)
Dec 01, 2009 9.103 9.199 9.052 9.103 14,916,074 +0.06(+0.66%)
Nov 30, 2009 9.111 9.115 8.972 9.044 16,257,705 -0.05(-0.57%)
Nov 27, 2009 9.087 9.127 8.972 9.095 5,259,990 -0.07(-0.74%)
Nov 25, 2009 9.143 9.235 9.143 9.163 12,724,302 -0.01(-0.13%)
Nov 24, 2009 9.099 9.175 9.068 9.175 12,468,376 +0.06(+0.61%)
Nov 23, 2009 9.183 9.237 9.079 9.119 10,365,865 +0.03(+0.31%)
Nov 20, 2009 9.099 9.199 9.032 9.091 17,065,856 +0.02(+0.18%)
Nov 19, 2009 9.020 9.083 8.988 9.076 15,979,694 +0.04(+0.40%)
Nov 18, 2009 9.187 9.191 9.012 9.040 13,403,608 -0.14(-1.47%)
Nov 17, 2009 9.298 9.326 9.151 9.175 12,088,283 -0.14(-1.49%)
Nov 16, 2009 9.262 9.330 9.195 9.314 14,935,287 +0.05(+0.56%)
Nov 13, 2009 9.262 9.326 9.215 9.262 8,745,606 +0.04(+0.39%)
Nov 12, 2009 9.330 9.406 9.223 9.227 12,680,960 -0.15(-1.58%)
Nov 11, 2009 9.438 9.486 9.335 9.375 9,886,134 -0.03(-0.30%)
Nov 10, 2009 9.534 9.573 9.379 9.403 22,764,944 +0.00(+0.00%)
Nov 09, 2009 9.220 9.414 9.220 9.403 13,885,583 +0.17(+1.80%)
Nov 06, 2009 9.240 9.276 9.168 9.236 14,311,244 +0.04(+0.47%)
Nov 05, 2009 9.188 9.276 9.172 9.192 12,090,926 +0.03(+0.30%)
Nov 04, 2009 9.180 9.256 9.137 9.164 13,496,299 +0.00(+0.00%)
Nov 03, 2009 9.160 9.232 9.053 9.164 17,679,230 -0.03(-0.30%)
Nov 02, 2009 9.232 9.268 9.105 9.192 17,175,298 +0.01(+0.13%)
Oct 30, 2009 9.343 9.391 9.172 9.180 24,185,450 -0.15(-1.66%)
Oct 29, 2009 9.407 9.411 9.252 9.335 18,067,908 -0.01(-0.13%)
Oct 28, 2009 9.347 9.462 9.307 9.347 18,156,310 +0.02(+0.21%)
Oct 27, 2009 9.426 9.438 9.307 9.327 17,828,518 -0.10(-1.05%)
Oct 26, 2009 9.395 9.532 9.371 9.426 14,744,819 +0.02(+0.21%)
Oct 23, 2009 9.422 9.438 9.367 9.407 17,406,338 -0.10(-1.00%)
Oct 22, 2009 9.315 9.526 9.256 9.502 25,371,464 +0.17(+1.83%)
Oct 21, 2009 9.545 9.589 9.299 9.331 27,238,302 -0.25(-2.65%)
Oct 20, 2009 9.458 9.601 9.450 9.585 24,351,426 -0.06(-0.58%)
Oct 19, 2009 9.788 9.788 9.613 9.641 29,154,746 -0.15(-1.54%)
Oct 16, 2009 9.474 9.843 9.418 9.792 45,109,268 +0.30(+3.14%)
Oct 15, 2009 9.065 9.494 9.065 9.494 50,520,712 +0.43(+4.73%)
Oct 14, 2009 9.018 9.083 8.942 9.065 22,794,634 +0.10(+1.11%)
Oct 13, 2009 8.994 9.045 8.958 8.966 27,962,056 -0.06(-0.62%)
Oct 12, 2009 9.065 9.113 8.966 9.022 30,968,108 +0.17(+1.88%)
Oct 09, 2009 8.581 8.855 8.581 8.855 30,383,036 +0.25(+2.95%)
Oct 08, 2009 8.533 8.688 8.533 8.601 26,699,356 +0.04(+0.51%)
Oct 07, 2009 8.442 8.569 8.414 8.557 19,383,072 +0.10(+1.17%)
Oct 06, 2009 8.394 8.462 8.363 8.458 23,537,020 +0.08(+0.90%)
Oct 05, 2009 8.347 8.390 8.299 8.383 23,890,168 +0.06(+0.67%)
Oct 02, 2009 8.252 8.347 8.236 8.327 26,322,280 +0.02(+0.29%)
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.