Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.635 8.682 8.585 8.615 110,096,544 -0.04(-0.42%)
Mar 30, 2010 8.745 8.778 8.615 8.652 156,720,480 -0.19(-2.11%)
Mar 29, 2010 8.785 8.858 8.768 8.838 60,796,040 +0.09(+1.03%)
Mar 26, 2010 8.725 8.835 8.705 8.748 54,171,996 +0.03(+0.34%)
Mar 25, 2010 8.812 8.815 8.705 8.718 72,264,624 -0.04(-0.42%)
Mar 24, 2010 8.808 8.835 8.708 8.755 61,253,128 -0.10(-1.09%)
Mar 23, 2010 8.828 8.858 8.778 8.852 54,397,560 +0.11(+1.22%)
Mar 22, 2010 8.732 8.848 8.695 8.745 73,599,880 -0.00(-0.04%)
Mar 19, 2010 8.732 8.772 8.665 8.748 107,577,720 +0.06(+0.69%)
Mar 18, 2010 8.655 8.698 8.635 8.688 51,018,968 +0.05(+0.62%)
Mar 17, 2010 8.652 8.665 8.618 8.635 54,301,220 +0.02(+0.19%)
Mar 16, 2010 8.622 8.665 8.572 8.618 52,843,988 +0.02(+0.27%)
Mar 15, 2010 8.578 8.602 8.565 8.595 60,946,004 +0.05(+0.62%)
Mar 12, 2010 8.565 8.578 8.472 8.542 53,443,564 +0.01(+0.08%)
Mar 11, 2010 8.475 8.535 8.435 8.535 65,279,336 +0.04(+0.51%)
Mar 10, 2010 8.538 8.573 8.458 8.492 70,594,776 -0.03(-0.35%)
Mar 09, 2010 8.448 8.578 8.435 8.522 130,366,400 +0.09(+1.11%)
Mar 08, 2010 8.352 8.455 8.302 8.428 73,991,544 +0.10(+1.16%)
Mar 05, 2010 8.345 8.352 8.275 8.332 83,867,096 +0.01(+0.12%)
Mar 04, 2010 8.298 8.335 8.268 8.322 86,175,680 +0.02(+0.28%)
Mar 03, 2010 8.345 8.345 8.272 8.298 62,072,500 +0.00(+0.04%)
Mar 02, 2010 8.335 8.355 8.238 8.295 100,185,320 -0.04(-0.48%)
Mar 01, 2010 8.305 8.358 8.278 8.335 74,702,504 +0.06(+0.77%)
Feb 26, 2010 8.288 8.305 8.238 8.272 87,535,008 +0.01(+0.16%)
Feb 25, 2010 8.255 8.288 8.205 8.258 88,731,112 -0.04(-0.53%)
Feb 24, 2010 8.295 8.318 8.268 8.302 86,894,280 +0.02(+0.29%)
Feb 23, 2010 8.335 8.345 8.278 8.278 85,529,656 -0.06(-0.76%)
Feb 22, 2010 8.378 8.388 8.325 8.342 93,300,888 -0.03(-0.32%)
Feb 19, 2010 8.402 8.468 8.342 8.368 104,101,712 -0.05(-0.55%)
Feb 18, 2010 8.468 8.512 8.388 8.415 81,031,544 -0.05(-0.63%)
Feb 17, 2010 8.472 8.508 8.402 8.468 58,506,584 +0.03(+0.32%)
Feb 16, 2010 8.435 8.498 8.378 8.442 77,694,968 +0.08(+1.00%)
Feb 12, 2010 8.345 8.358 8.358 8.358 102,318,224 -0.04(-0.48%)
Feb 11, 2010 8.352 8.462 8.278 8.398 82,324,016 +0.02(+0.28%)
Feb 10, 2010 8.412 8.418 8.338 8.375 79,931,928 -0.05(-0.55%)
Feb 09, 2010 8.395 8.475 8.352 8.422 104,795,784 +0.07(+0.78%)
Feb 08, 2010 8.398 8.425 8.322 8.357 81,503,568 -0.06(-0.69%)
Feb 05, 2010 8.375 8.438 8.322 8.415 152,622,448 +0.07(+0.84%)
Feb 04, 2010 8.478 8.498 8.345 8.345 96,949,352 -0.17(-1.96%)
Feb 03, 2010 8.545 8.605 8.468 8.512 68,847,968 -0.05(-0.62%)
Feb 02, 2010 8.458 8.615 8.425 8.565 93,340,160 +0.10(+1.18%)
Feb 01, 2010 8.558 8.572 8.428 8.465 110,186,784 +0.01(+0.12%)
Jan 29, 2010 8.538 8.585 8.452 8.455 116,752,184 -0.06(-0.70%)
Jan 28, 2010 8.568 8.718 8.432 8.515 156,143,888 -0.03(-0.31%)
Jan 27, 2010 8.405 8.708 8.368 8.542 176,905,936 +0.10(+1.14%)
Jan 26, 2010 8.468 8.505 8.355 8.445 102,484,448 -0.08(-0.98%)
Jan 25, 2010 8.578 8.635 8.442 8.528 89,687,112 +0.06(+0.75%)
Jan 22, 2010 8.508 8.612 8.455 8.465 115,125,392 -0.09(-1.09%)
Jan 21, 2010 8.642 8.662 8.468 8.558 120,199,920 -0.05(-0.62%)
Jan 20, 2010 8.678 8.678 8.568 8.612 117,236,728 -0.12(-1.41%)
Jan 19, 2010 8.642 8.752 8.602 8.735 101,868,552 +0.14(+1.59%)
Jan 15, 2010 8.752 8.598 8.598 8.598 192,015,344 -0.13(-1.53%)
Jan 14, 2010 8.882 8.952 8.695 8.732 126,712,400 -0.15(-1.69%)
Jan 13, 2010 9.002 9.035 8.845 8.882 127,747,808 -0.11(-1.19%)
Jan 12, 2010 8.952 9.039 8.929 8.989 78,906,848 -0.00(-0.04%)
Jan 11, 2010 9.062 9.075 8.952 8.992 77,357,496 -0.04(-0.48%)
Jan 08, 2010 9.099 9.132 8.962 9.035 82,888,592 -0.07(-0.73%)
Jan 07, 2010 9.195 9.232 9.042 9.102 100,780,296 -0.10(-1.12%)
Jan 06, 2010 9.319 9.345 9.185 9.205 113,660,240 -0.14(-1.46%)
Jan 05, 2010 9.427 9.437 9.312 9.342 107,228,544 -0.05(-0.49%)
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.