Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 9.332 9.398 9.288 9.388 88,702,800 +0.18(+1.96%)
Dec 31, 2009 9.293 9.207 9.207 9.207 48,925,596 -0.10(-1.02%)
Dec 30, 2009 9.283 9.398 9.270 9.303 71,679,824 -0.01(-0.07%)
Dec 29, 2009 9.329 9.348 9.276 9.309 48,374,584 +0.00(+0.04%)
Dec 28, 2009 9.280 9.309 9.247 9.306 47,566,480 +0.08(+0.82%)
Dec 24, 2009 9.230 9.237 9.181 9.230 18,595,772 +0.02(+0.21%)
Dec 23, 2009 9.191 9.214 9.128 9.211 47,529,712 +0.05(+0.50%)
Dec 22, 2009 9.109 9.181 9.053 9.165 79,181,176 +0.10(+1.12%)
Dec 21, 2009 8.990 9.096 8.990 9.063 64,459,296 +0.09(+0.99%)
Dec 18, 2009 9.020 9.050 8.928 8.974 143,273,248 +0.03(+0.37%)
Dec 17, 2009 8.981 9.017 8.905 8.941 81,064,056 -0.11(-1.20%)
Dec 16, 2009 9.086 9.132 9.027 9.050 83,439,776 -0.02(-0.18%)
Dec 15, 2009 9.168 9.197 9.030 9.066 65,122,248 -0.15(-1.60%)
Dec 14, 2009 9.243 9.263 9.194 9.214 65,579,796 +0.01(+0.14%)
Dec 11, 2009 9.181 9.230 9.135 9.201 58,417,952 +0.08(+0.90%)
Dec 10, 2009 9.102 9.184 9.082 9.119 61,574,564 +0.07(+0.73%)
Dec 09, 2009 8.997 9.092 8.987 9.053 70,449,584 -0.02(-0.18%)
Dec 08, 2009 9.194 9.194 9.033 9.069 78,996,032 -0.12(-1.29%)
Dec 07, 2009 9.135 9.283 9.099 9.188 74,722,424 +0.12(+1.34%)
Dec 04, 2009 9.151 9.188 9.040 9.066 97,260,112 +0.03(+0.29%)
Dec 03, 2009 8.997 9.112 8.951 9.040 77,404,912 +0.06(+0.62%)
Dec 02, 2009 8.971 9.056 8.941 8.984 55,852,032 +0.06(+0.63%)
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.