Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 7.489 7.828 7.043 7.568 132,555,960 -0.24(-3.07%)
Feb 27, 2009 7.700 7.929 7.663 7.808 0 -0.11(-1.33%)
Feb 26, 2009 7.900 8.018 7.828 7.913 127,076,728 +0.12(+1.60%)
Feb 25, 2009 7.706 7.923 7.604 7.788 186,340,592 +0.15(+1.98%)
Feb 24, 2009 7.453 7.690 7.325 7.637 120,187,888 +0.19(+2.51%)
Feb 23, 2009 7.818 7.867 7.401 7.450 110,835,120 -0.30(-3.82%)
Feb 20, 2009 7.598 7.864 7.522 7.746 121,518,576 +0.13(+1.68%)
Feb 19, 2009 7.640 7.762 7.591 7.617 85,317,624 +0.08(+1.00%)
Feb 18, 2009 7.670 7.686 7.473 7.542 86,835,928 -0.09(-1.12%)
Feb 17, 2009 7.759 7.834 7.552 7.627 116,027,792 -0.32(-4.01%)
Feb 13, 2009 7.985 8.130 7.933 7.946 71,595,360 -0.03(-0.41%)
Feb 12, 2009 7.939 8.018 7.726 7.979 123,357,552 -0.05(-0.61%)
Feb 11, 2009 8.173 8.173 7.933 8.028 79,591,240 -0.04(-0.49%)
Feb 10, 2009 8.442 8.537 8.015 8.067 116,083,992 -0.44(-5.14%)
Feb 09, 2009 8.580 8.616 8.442 8.504 67,751,832 -0.06(-0.73%)
Feb 06, 2009 8.271 8.665 8.265 8.567 93,896,768 +0.31(+3.70%)
Feb 05, 2009 8.071 8.373 8.018 8.261 90,527,328 +0.16(+1.99%)
Feb 04, 2009 8.383 8.521 8.015 8.100 108,495,928 -0.23(-2.80%)
Feb 03, 2009 8.356 8.409 8.140 8.334 95,678,816 +0.07(+0.83%)
Feb 02, 2009 8.202 8.356 8.041 8.265 82,336,304 +0.18(+2.19%)
Jan 30, 2009 8.136 8.196 7.966 8.087 0 -0.03(-0.36%)
Jan 29, 2009 8.389 8.389 7.992 8.117 135,397,248 -0.39(-4.63%)
Jan 28, 2009 8.294 8.869 8.136 8.511 171,287,424 -0.01(-0.08%)
Jan 27, 2009 8.547 8.692 8.442 8.517 105,616,512 -0.30(-3.35%)
Jan 26, 2009 8.511 8.905 8.511 8.813 109,877,168 +0.23(+2.72%)
Jan 23, 2009 8.235 8.646 8.133 8.580 103,859,296 +0.20(+2.39%)
Jan 22, 2009 8.271 8.508 8.202 8.379 91,845,928 -0.09(-1.09%)
Jan 21, 2009 8.284 8.478 8.251 8.471 115,791,152 +0.25(+3.08%)
Jan 20, 2009 8.271 8.458 8.173 8.219 104,450,376 -1.04(-11.25%)
Jan 19, 2009 8.370 9.260 8.370 9.260 24,354 +0.97(+11.73%)
Jan 16, 2009 8.498 8.524 8.173 8.288 101,497,616 +0.04(+0.44%)
Jan 15, 2009 8.304 8.324 7.851 8.251 131,564,216 -0.10(-1.14%)
Jan 14, 2009 8.412 8.458 8.215 8.347 112,045,928 -0.19(-2.23%)
Jan 13, 2009 8.501 8.550 8.314 8.537 96,188,752 +0.02(+0.19%)
Jan 12, 2009 8.780 8.852 8.448 8.521 104,424,048 -0.24(-2.77%)
Jan 09, 2009 8.921 9.013 8.734 8.764 94,196,600 -0.16(-1.84%)
Jan 08, 2009 8.843 8.984 8.810 8.928 65,261,176 -0.01(-0.11%)
Jan 07, 2009 9.082 9.082 8.869 8.938 93,032,976 -0.36(-3.85%)
Jan 06, 2009 9.365 9.427 9.197 9.296 87,593,608 -0.04(-0.46%)
Jan 05, 2009 9.460 9.490 9.217 9.339 98,715,032 -0.33(-3.37%)
Jan 02, 2009 9.440 9.677 9.339 9.664 0 +0.30(+3.23%)
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.