Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.359 8.359 8.193 8.197 46,738,180 -0.16(-1.89%)
Jul 30, 2009 8.363 8.509 8.297 8.355 42,609,960 +0.10(+1.21%)
Jul 29, 2009 8.328 8.509 8.224 8.255 37,388,648 -0.17(-2.01%)
Jul 28, 2009 8.255 8.482 8.235 8.424 49,955,384 +0.03(+0.32%)
Jul 27, 2009 8.301 8.471 8.193 8.397 48,197,308 +0.20(+2.50%)
Jul 24, 2009 8.197 8.264 8.127 8.193 49,864,484 -0.11(-1.30%)
Jul 23, 2009 8.112 8.320 7.992 8.301 150,581,744 +0.80(+10.64%)
Jul 22, 2009 7.233 7.522 7.213 7.503 89,626,272 +0.20(+2.75%)
Jul 21, 2009 7.290 7.325 7.152 7.302 50,430,524 +0.04(+0.53%)
Jul 20, 2009 7.175 7.283 7.090 7.263 32,000,562 +0.11(+1.51%)
Jul 17, 2009 7.217 7.221 7.063 7.155 32,183,660 -0.01(-0.16%)
Jul 16, 2009 6.800 7.271 6.793 7.167 87,278,760 +0.29(+4.21%)
Jul 15, 2009 6.642 6.924 6.604 6.878 66,099,672 +0.29(+4.33%)
Jul 14, 2009 6.480 6.608 6.426 6.592 58,635,928 +0.13(+1.97%)
Jul 13, 2009 6.295 6.480 6.210 6.465 46,148,832 +0.18(+2.82%)
Jul 10, 2009 6.176 6.338 6.176 6.287 42,409,652 +0.08(+1.31%)
Jul 09, 2009 6.203 6.268 6.083 6.207 46,096,760 +0.03(+0.44%)
Jul 08, 2009 6.187 6.326 6.122 6.179 46,177,228 +0.04(+0.69%)
Jul 07, 2009 6.365 6.399 6.114 6.137 47,846,476 -0.21(-3.28%)
Jul 06, 2009 6.299 6.365 6.218 6.345 46,361,548 +0.04(+0.67%)
Jul 02, 2009 6.415 6.415 6.257 6.303 36,686,960 -0.17(-2.62%)
Jul 01, 2009 6.635 6.658 6.453 6.473 41,802,456 -0.14(-2.04%)
Jun 30, 2009 6.642 6.739 6.492 6.608 67,438,168 -0.09(-1.32%)
Jun 29, 2009 6.723 6.824 6.650 6.696 135,331,248 +0.00(+0.06%)
Jun 26, 2009 6.585 6.750 6.573 6.693 73,329,176 +0.08(+1.23%)
Jun 25, 2009 6.558 6.619 6.399 6.612 28,507,694 +0.15(+2.27%)
Jun 24, 2009 6.372 6.602 6.342 6.465 35,339,936 +0.13(+2.07%)
Jun 23, 2009 6.295 6.396 6.203 6.334 43,511,148 -0.01(-0.18%)
Jun 22, 2009 6.592 6.658 6.318 6.345 42,458,304 -0.32(-4.80%)
Jun 19, 2009 6.696 6.743 6.623 6.666 36,108,800 +0.06(+0.93%)
Jun 18, 2009 6.581 6.650 6.511 6.604 39,190,968 +0.01(+0.18%)
Jun 17, 2009 6.631 6.704 6.558 6.592 41,303,836 -0.05(-0.81%)
Jun 16, 2009 6.731 6.812 6.565 6.646 36,809,656 -0.07(-0.98%)
Jun 15, 2009 6.804 6.843 6.588 6.712 40,059,880 -0.15(-2.25%)
Jun 12, 2009 6.920 6.924 6.731 6.866 28,215,810 -0.03(-0.45%)
Jun 11, 2009 6.847 7.001 6.797 6.897 85,762,784 +0.10(+1.42%)
Jun 10, 2009 6.936 6.943 6.685 6.801 44,479,828 -0.03(-0.45%)
Jun 09, 2009 6.870 6.912 6.797 6.831 32,263,146 +0.03(+0.40%)
Jun 08, 2009 6.804 6.924 6.704 6.804 31,924,436 -0.08(-1.12%)
Jun 05, 2009 6.951 6.997 6.774 6.882 48,550,448 -0.06(-0.89%)
Jun 04, 2009 6.885 6.986 6.874 6.943 49,014,728 +0.01(+0.17%)
Jun 03, 2009 7.044 7.040 6.802 6.932 87,004,896 +0.00(+0.06%)
Jun 02, 2009 7.044 7.059 6.882 6.928 42,979,352 -0.11(-1.54%)
Jun 01, 2009 6.893 7.094 6.820 7.036 39,515,860 +0.24(+3.52%)
May 29, 2009 6.685 6.797 6.639 6.797 34,579,384 +0.11(+1.61%)
May 28, 2009 6.546 6.731 6.369 6.689 44,614,816 +0.16(+2.48%)
May 27, 2009 6.747 6.785 6.496 6.527 48,904,664 -0.24(-3.53%)
May 26, 2009 6.612 6.839 6.538 6.766 38,531,868 +0.07(+1.04%)
May 22, 2009 6.604 6.789 6.504 6.696 32,859,172 +0.08(+1.22%)
May 21, 2009 6.754 6.789 6.519 6.615 36,429,012 -0.22(-3.16%)
May 20, 2009 6.874 7.078 6.774 6.831 30,662,470 -0.06(-0.90%)
May 19, 2009 6.847 6.966 6.696 6.893 37,600,200 +0.07(+0.96%)
May 18, 2009 6.561 6.828 6.523 6.828 40,715,608 +0.30(+4.67%)
May 15, 2009 6.519 6.583 6.415 6.523 34,697,960 +0.03(+0.42%)
May 14, 2009 6.322 6.588 6.280 6.496 46,347,436 +0.26(+4.14%)
May 13, 2009 6.488 6.523 6.214 6.237 43,337,956 -0.35(-5.27%)
May 12, 2009 6.642 6.731 6.511 6.585 24,550,530 -0.06(-0.93%)
May 11, 2009 6.577 6.747 6.507 6.646 29,064,670 -0.06(-0.86%)
May 08, 2009 6.507 6.779 6.480 6.704 45,062,560 +0.25(+3.82%)
May 07, 2009 6.731 6.781 6.342 6.457 51,315,788 -0.16(-2.39%)
May 06, 2009 6.681 6.797 6.484 6.615 53,892,224 -0.02(-0.23%)
May 05, 2009 6.407 6.660 6.388 6.631 51,659,104 +0.17(+2.69%)
May 04, 2009 6.469 6.500 6.326 6.457 32,656,602 +0.09(+1.39%)
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.