Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10465 10507 10348 10466 208,159,136 -1.30(-0.01%)
Jul 29, 2010 10499 10585 10387 10467 202,099,216 -30.70(-0.29%)
Jul 28, 2010 10537 10548 10463 10498 161,952,128 -39.80(-0.38%)
Jul 27, 2010 10525 10578 10495 10538 180,437,872 +12.30(+0.12%)
Jul 26, 2010 10424 10527 10414 10525 178,357,872 +100.80(+0.97%)
Jul 23, 2010 10321 10442 10288 10425 200,002,976 +102.30(+0.99%)
Jul 22, 2010 10122 10363 10122 10322 200,892,848 +201.80(+1.99%)
Jul 21, 2010 10226 10266 10066 10120 203,858,112 -109.50(-1.07%)
Jul 20, 2010 10152 10236 10008 10230 194,356,032 +75.60(+0.74%)
Jul 19, 2010 10098 10187 10074 10154 176,884,480 +56.50(+0.56%)
Jul 16, 2010 10356 10356 10080 10098 335,057,216 -261.40(-2.52%)
Jul 15, 2010 10367 10380 10240 10359 209,859,648 -7.40(-0.07%)
Jul 14, 2010 10371 10400 10303 10367 207,862,848 +3.70(+0.04%)
Jul 13, 2010 10218 10408 10218 10363 174,540,656 +146.70(+1.44%)
Jul 12, 2010 10199 10220 10146 10216 130,824,168 +18.30(+0.18%)
Jul 09, 2010 10138 10202 10118 10198 134,816,272 +59.00(+0.58%)
Jul 08, 2010 10019 10140 10019 10139 191,807,568 +120.70(+1.20%)
Jul 07, 2010 9737 10027 9737 10018 215,024,176 +274.68(+2.82%)
Jul 06, 2010 9689 9858 9659 9744 216,696,592 +57.14(+0.59%)
Jul 02, 2010 9732 9771 9614 9686 199,565,504 -46.05(-0.47%)
Jul 01, 2010 9773 9795 9622 9733 262,786,608 -41.49(-0.42%)
Jun 30, 2010 9868 9909 9754 9774 234,980,160 -96.28(-0.98%)
Jun 29, 2010 10136 10136 9812 9870 289,799,552 -273.50(-2.70%)
Jun 25, 2010 10154 10203 10081 10144 434,501,408 -9.00(-0.09%)
Jun 24, 2010 10297 10298 10129 10153 244,288,560 -145.60(-1.41%)
Jun 23, 2010 10293 10368 10227 10298 195,097,664 +4.90(+0.05%)
Jun 22, 2010 10442 10494 10283 10294 175,514,592 -148.90(-1.43%)
Jun 21, 2010 10452 10594 10396 10442 165,007,792 -8.20(-0.08%)
Jun 18, 2010 10435 10483 10424 10451 338,018,304 +16.40(+0.16%)
Jun 17, 2010 10410 10441 10319 10434 181,043,072 +24.70(+0.24%)
Jun 16, 2010 10404 10429 10333 10410 165,637,888 +4.70(+0.05%)
Jun 15, 2010 10192 10408 10192 10405 203,143,696 +213.90(+2.10%)
Jun 14, 2010 10212 10329 10186 10191 177,892,544 -20.20(-0.20%)
Jun 11, 2010 10167 10216 10083 10211 187,888,304 +38.60(+0.38%)
Jun 10, 2010 9902 10186 9902 10172 221,692,896 +273.25(+2.76%)
Jun 09, 2010 9942 10065 9868 9899 222,156,384 -40.73(-0.41%)
Jun 08, 2010 9813 9954 9758 9940 259,166,944 +123.49(+1.26%)
Jun 07, 2010 9932 9982 9810 9816 222,877,840 -115.48(-1.16%)
Jun 04, 2010 10250 10250 9890 9932 256,598,992 -323.33(-3.15%)
Jun 03, 2010 10251 10315 10175 10255 176,855,360 +5.80(+0.06%)
Jun 02, 2010 10026 10254 10026 10250 200,783,568 +225.50(+2.25%)
Jun 01, 2010 10134 10218 10014 10024 221,253,888 -112.60(-1.11%)
May 28, 2010 10258 10137 10137 10137 243,720,000 -122.40(-1.19%)
May 27, 2010 9972 10264 9972 10259 264,756,144 +284.55(+2.85%)
May 26, 2010 10045 10179 9953 9974 315,705,472 -69.35(-0.69%)
May 25, 2010 10061 10062 9774 10044 315,983,904 -22.80(-0.23%)
May 24, 2010 10194 10196 10053 10067 201,861,088 -126.80(-1.24%)
May 21, 2010 10064 10198 9919 10193 438,219,488 +125.40(+1.25%)
May 20, 2010 10440 10272 10065 10068 360,258,656 -376.40(-3.60%)
May 19, 2010 10506 10522 10325 10444 266,299,344 -66.60(-0.63%)
May 18, 2010 10626 10719 10482 10511 246,280,144 -114.80(-1.08%)
May 17, 2010 10617 10661 10436 10626 221,903,600 +5.60(+0.05%)
May 14, 2010 10781 10781 10537 10620 256,495,920 -162.80(-1.51%)
May 13, 2010 10897 10920 10772 10783 201,445,904 -115.00(-1.06%)
May 12, 2010 10742 10909 10742 10898 170,293,296 +149.70(+1.39%)
May 11, 2010 10780 10874 10685 10748 221,002,112 -36.80(-0.34%)
May 10, 2010 10386 10794 10688 10785 313,349,984 +404.70(+3.90%)
May 07, 2010 10519 10579 10241 10380 428,725,184 -139.90(-1.33%)
May 06, 2010 10862 10880 9870 10520 459,859,040 -346.50(-3.19%)
May 05, 2010 10918 10947 10815 10867 215,727,264 -60.00(-0.55%)
May 04, 2010 11150 11150 10869 10927 241,886,224 -225.00(-2.02%)
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.