Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.123 8.143 7.962 8.143 76,828,240 +0.05(+0.65%)
May 28, 2009 7.956 8.156 7.887 8.090 80,438,256 +0.18(+2.33%)
May 27, 2009 8.028 8.130 7.874 7.906 78,758,416 -0.14(-1.80%)
May 26, 2009 7.818 8.071 7.755 8.051 98,963,752 +0.27(+3.50%)
May 22, 2009 7.749 7.860 7.680 7.778 71,639,576 +0.00(+0.04%)
May 21, 2009 7.877 7.966 7.703 7.775 94,083,064 -0.15(-1.91%)
May 20, 2009 8.166 8.166 7.913 7.926 115,326,632 -0.18(-2.19%)
May 19, 2009 8.130 8.159 8.090 8.104 75,848,448 +0.03(+0.33%)
May 18, 2009 8.219 8.265 8.035 8.077 111,833,864 -0.10(-1.17%)
May 15, 2009 8.242 8.281 8.087 8.173 80,664,960 -0.03(-0.40%)
May 14, 2009 8.350 8.350 8.179 8.205 93,298,976 -0.09(-1.03%)
May 13, 2009 8.343 8.455 8.251 8.291 69,010,624 -0.16(-1.90%)
May 12, 2009 8.373 8.508 8.314 8.452 70,869,104 +0.12(+1.46%)
May 11, 2009 8.278 8.419 8.235 8.330 77,974,776 +0.04(+0.44%)
May 08, 2009 8.442 8.485 8.232 8.294 126,690,864 -0.07(-0.79%)
May 07, 2009 8.606 8.678 8.320 8.360 161,900,064 -0.41(-4.65%)
May 06, 2009 8.751 8.797 8.629 8.767 75,295,440 +0.06(+0.72%)
May 05, 2009 8.708 8.787 8.655 8.705 58,724,476 -0.06(-0.71%)
May 04, 2009 8.577 8.780 8.577 8.767 82,993,376 +0.22(+2.61%)
May 01, 2009 8.501 8.544 8.363 8.544 67,221,112 +0.13(+1.52%)
Apr 30, 2009 8.485 8.524 8.324 8.416 98,657,776 +0.03(+0.39%)
Apr 29, 2009 8.508 8.570 8.327 8.383 101,733,216 -0.04(-0.51%)
Apr 28, 2009 8.278 8.534 8.212 8.425 79,441,120 +0.11(+1.34%)
Apr 27, 2009 8.278 8.356 8.179 8.314 83,505,904 +0.05(+0.60%)
Apr 24, 2009 8.396 8.462 8.212 8.265 85,708,576 -0.11(-1.33%)
Apr 23, 2009 8.540 8.547 8.291 8.376 95,700,672 -0.08(-0.93%)
Apr 22, 2009 8.475 8.682 8.363 8.455 152,842,128 +0.16(+1.94%)
Apr 21, 2009 8.278 8.353 8.205 8.294 96,084,024 -0.01(-0.16%)
Apr 20, 2009 8.425 8.524 8.258 8.307 83,400,448 -0.22(-2.54%)
Apr 17, 2009 8.632 8.698 8.485 8.524 118,026,768 -0.01(-0.15%)
Apr 16, 2009 8.425 8.636 8.343 8.537 98,017,904 +0.18(+2.12%)
Apr 15, 2009 8.320 8.432 8.294 8.360 81,845,344 +0.06(+0.67%)
Apr 14, 2009 8.475 8.475 8.288 8.304 88,162,552 -0.24(-2.84%)
Apr 13, 2009 8.517 8.616 8.402 8.547 61,077,628 -0.03(-0.31%)
Apr 09, 2009 8.442 8.639 8.429 8.573 85,600,088 +0.23(+2.80%)
Apr 08, 2009 8.343 8.465 8.245 8.340 74,946,624 -0.05(-0.55%)
Apr 07, 2009 8.465 8.488 8.307 8.386 78,060,888 -0.35(-3.99%)
Apr 06, 2009 8.672 8.754 8.557 8.734 81,118,160 -0.08(-0.89%)
Apr 03, 2009 8.777 8.859 8.715 8.813 77,322,280 +0.10(+1.09%)
Apr 02, 2009 8.705 8.898 8.547 8.718 104,698,840 +0.20(+2.39%)
Apr 01, 2009 8.136 8.570 8.136 8.514 87,029,152 +0.24(+2.86%)
Mar 31, 2009 8.356 8.406 8.245 8.278 110,719,744 +0.01(+0.16%)
Mar 30, 2009 8.373 8.439 8.173 8.265 91,699,120 -0.39(-4.52%)
Mar 26, 2009 8.665 8.728 8.409 8.655 107,652,336 +0.06(+0.65%)
Mar 25, 2009 8.695 8.734 8.422 8.600 118,879,184 -0.05(-0.57%)
Mar 24, 2009 8.747 8.820 8.606 8.649 83,458,048 -0.19(-2.19%)
Mar 23, 2009 8.623 8.856 8.593 8.843 132,901,832 +0.52(+6.28%)
Mar 20, 2009 8.488 8.582 8.288 8.320 141,494,144 +0.01(+0.12%)
Mar 19, 2009 8.557 8.570 8.274 8.310 100,401,632 -0.13(-1.56%)
Mar 18, 2009 8.294 8.623 8.248 8.442 113,728,608 +0.11(+1.30%)
Mar 17, 2009 7.992 8.370 7.903 8.334 114,821,224 +0.33(+4.15%)
Mar 16, 2009 8.048 8.169 7.998 8.002 88,862,528 +0.03(+0.37%)
Mar 13, 2009 8.090 8.130 7.837 7.972 0 -0.03(-0.33%)
Mar 12, 2009 7.716 8.025 7.647 7.998 121,634,824 +0.33(+4.28%)
Mar 11, 2009 7.634 7.765 7.539 7.670 103,150,000 +0.12(+1.65%)
Mar 10, 2009 7.259 7.585 7.204 7.545 135,172,592 +0.41(+5.76%)
Mar 09, 2009 7.256 7.483 7.102 7.135 117,643,592 -0.28(-3.81%)
Mar 06, 2009 7.479 7.690 7.167 7.417 0 +0.01(+0.09%)
Mar 05, 2009 7.410 7.706 7.286 7.410 148,012,176 -0.14(-1.91%)
Mar 04, 2009 7.578 7.696 7.407 7.555 113,556,632 -0.01(-0.17%)
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.