Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 74.35 73.68 73.68 73.68 2,247,361 -1.52(-2.02%)
Dec 30, 2009 75.05 75.26 74.47 75.20 1,799,671 +0.01(+0.01%)
Dec 29, 2009 73.31 75.35 73.15 75.19 3,302,885 +1.89(+2.58%)
Dec 28, 2009 72.87 73.68 72.71 73.30 2,405,974 +0.40(+0.54%)
Dec 24, 2009 74.16 74.51 72.71 72.90 1,651,484 -1.05(-1.42%)
Dec 23, 2009 73.51 74.16 73.16 73.95 2,459,134 +0.23(+0.31%)
Dec 22, 2009 74.72 75.41 73.53 73.72 4,026,301 -1.08(-1.44%)
Dec 21, 2009 75.43 76.11 74.26 74.80 4,120,077 -0.20(-0.27%)
Dec 18, 2009 75.13 75.72 73.75 75.00 5,441,109 +0.42(+0.57%)
Dec 17, 2009 76.36 76.90 74.51 74.58 9,513,157 -5.41(-6.77%)
Dec 16, 2009 81.17 81.75 79.24 79.99 3,964,662 -0.67(-0.83%)
Dec 15, 2009 79.87 81.22 79.46 80.66 5,577,042 +0.71(+0.88%)
Dec 14, 2009 78.93 80.04 78.88 79.96 2,995,223 +2.31(+2.98%)
Dec 11, 2009 77.63 78.53 77.33 77.64 2,056,141 -0.09(-0.11%)
Dec 10, 2009 78.81 79.47 77.40 77.73 2,691,422 -0.85(-1.08%)
Dec 09, 2009 79.77 79.77 77.78 78.58 3,839,088 -0.78(-0.98%)
Dec 08, 2009 78.99 80.01 78.59 79.36 7,777,380 +2.08(+2.70%)
Dec 07, 2009 77.70 78.08 77.16 77.27 2,572,106 -0.36(-0.47%)
Dec 04, 2009 76.88 77.73 75.98 77.63 3,314,947 +1.76(+2.32%)
Dec 03, 2009 77.35 77.59 75.74 75.88 3,676,936 -1.02(-1.33%)
Dec 02, 2009 75.82 77.06 75.52 76.90 2,803,448 +1.08(+1.42%)
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.