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%)
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.