Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.212 8.212 8.117 8.192 34,068,880 -0.02(-0.19%)
Sep 29, 2009 8.160 8.248 8.045 8.208 41,992,684 +0.03(+0.34%)
Sep 28, 2009 8.180 8.228 8.144 8.180 22,813,006 +0.02(+0.19%)
Sep 25, 2009 8.121 8.208 8.105 8.164 26,358,472 +0.01(+0.15%)
Sep 24, 2009 8.160 8.208 8.132 8.152 28,461,918 -0.00(-0.05%)
Sep 23, 2009 8.164 8.244 8.129 8.156 31,930,446 +0.02(+0.24%)
Sep 22, 2009 8.089 8.152 7.990 8.136 31,541,962 +0.08(+0.94%)
Sep 21, 2009 8.204 8.212 8.025 8.061 46,903,804 -0.16(-1.98%)
Sep 18, 2009 8.271 8.327 8.176 8.224 38,232,864 -0.03(-0.34%)
Sep 17, 2009 8.295 8.331 8.192 8.252 57,727,296 +0.01(+0.08%)
Sep 16, 2009 8.208 8.450 8.172 8.245 65,409,988 +0.12(+1.53%)
Sep 15, 2009 8.097 8.244 8.013 8.121 111,424,864 -0.65(-7.46%)
Sep 14, 2009 8.633 8.823 8.617 8.775 23,556,700 +0.13(+1.52%)
Sep 11, 2009 8.724 8.771 8.644 8.644 16,405,634 -0.09(-1.00%)
Sep 10, 2009 8.752 8.768 8.625 8.732 15,282,392 -0.03(-0.32%)
Sep 09, 2009 8.688 8.815 8.672 8.760 13,558,675 +0.05(+0.55%)
Sep 08, 2009 8.752 8.775 8.672 8.712 16,740,010 -0.02(-0.18%)
Sep 04, 2009 8.609 8.736 8.593 8.728 14,318,312 +0.11(+1.24%)
Sep 03, 2009 8.561 8.625 8.545 8.621 12,804,544 +0.06(+0.74%)
Sep 02, 2009 8.557 8.609 8.446 8.557 20,606,874 +0.05(+0.56%)
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.