Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.721 7.766 7.618 7.648 119,836,392 +0.01(+0.16%)
Mar 30, 2009 7.736 7.797 7.551 7.636 99,249,616 -0.36(-4.52%)
Mar 26, 2009 8.006 8.064 7.769 7.997 116,516,416 +0.05(+0.65%)
Mar 25, 2009 8.033 8.070 7.781 7.945 128,667,680 -0.05(-0.57%)
Mar 24, 2009 8.082 8.149 7.951 7.991 90,329,976 -0.18(-2.19%)
Mar 23, 2009 7.967 8.182 7.939 8.170 143,844,944 +0.48(+6.28%)
Mar 20, 2009 7.842 7.929 7.657 7.687 153,144,752 +0.01(+0.12%)
Mar 19, 2009 7.906 7.918 7.645 7.678 108,668,688 -0.12(-1.56%)
Mar 18, 2009 7.663 7.967 7.621 7.800 123,093,008 +0.10(+1.30%)
Mar 17, 2009 7.384 7.733 7.302 7.700 124,275,584 +0.31(+4.15%)
Mar 16, 2009 7.435 7.548 7.390 7.393 96,179,456 +0.03(+0.37%)
Mar 13, 2009 7.475 7.511 7.241 7.366 0 -0.02(-0.33%)
Mar 12, 2009 7.129 7.414 7.065 7.390 131,650,216 +0.30(+4.28%)
Mar 11, 2009 7.053 7.174 6.965 7.086 111,643,360 +0.12(+1.65%)
Mar 10, 2009 6.707 7.008 6.656 6.971 146,302,688 +0.38(+5.76%)
Mar 09, 2009 6.704 6.913 6.561 6.592 127,330,352 -0.26(-3.81%)
Mar 06, 2009 6.910 7.105 6.622 6.853 0 +0.01(+0.09%)
Mar 05, 2009 6.847 7.120 6.731 6.847 160,199,472 -0.13(-1.91%)
Mar 04, 2009 7.001 7.111 6.844 6.980 122,906,864 -0.01(-0.17%)
Mar 02, 2009 6.920 7.232 6.507 6.992 143,470,592 -0.22(-3.07%)
Feb 27, 2009 7.114 7.326 7.080 7.214 0 -0.10(-1.33%)
Feb 26, 2009 7.299 7.408 7.232 7.311 137,540,208 +0.12(+1.60%)
Feb 25, 2009 7.120 7.320 7.026 7.196 201,683,840 +0.14(+1.98%)
Feb 24, 2009 6.886 7.105 6.768 7.056 130,084,136 +0.17(+2.51%)
Feb 23, 2009 7.223 7.269 6.838 6.883 119,961,272 -0.27(-3.82%)
Feb 20, 2009 7.020 7.266 6.950 7.156 131,524,400 +0.12(+1.68%)
Feb 19, 2009 7.059 7.171 7.014 7.038 92,342,664 +0.07(+1.00%)
Feb 18, 2009 7.086 7.102 6.904 6.968 93,985,984 -0.08(-1.12%)
Feb 17, 2009 7.168 7.238 6.977 7.047 125,581,504 -0.29(-4.01%)
Feb 13, 2009 7.378 7.511 7.329 7.341 77,490,512 -0.03(-0.41%)
Feb 12, 2009 7.335 7.408 7.138 7.372 133,514,800 -0.05(-0.61%)
Feb 11, 2009 7.551 7.551 7.329 7.417 86,144,768 -0.04(-0.49%)
Feb 10, 2009 7.800 7.888 7.405 7.454 125,642,328 -0.40(-5.14%)
Feb 09, 2009 7.927 7.961 7.800 7.857 73,330,512 -0.06(-0.73%)
Feb 06, 2009 7.642 8.006 7.636 7.915 101,628,208 +0.28(+3.70%)
Feb 05, 2009 7.457 7.736 7.408 7.633 97,981,328 +0.15(+1.99%)
Feb 04, 2009 7.745 7.873 7.405 7.484 117,429,464 -0.22(-2.80%)
Feb 03, 2009 7.721 7.769 7.520 7.700 103,556,992 +0.06(+0.83%)
Feb 02, 2009 7.578 7.721 7.429 7.636 89,115,864 +0.16(+2.19%)
Jan 30, 2009 7.517 7.572 7.360 7.472 0 -0.03(-0.36%)
Jan 29, 2009 7.751 7.751 7.384 7.499 146,545,840 -0.36(-4.63%)
Jan 28, 2009 7.663 8.194 7.517 7.863 185,391,200 -0.01(-0.08%)
Jan 27, 2009 7.897 8.030 7.800 7.869 114,312,960 -0.27(-3.35%)
Jan 26, 2009 7.863 8.228 7.863 8.143 118,924,432 +0.22(+2.72%)
Jan 23, 2009 7.608 7.988 7.514 7.927 112,411,056 +0.19(+2.39%)
Jan 22, 2009 7.642 7.860 7.578 7.742 99,408,504 -0.08(-1.09%)
Jan 21, 2009 7.654 7.833 7.624 7.827 125,325,376 +0.23(+3.08%)
Jan 20, 2009 7.642 7.815 7.551 7.593 113,050,800 -0.96(-11.25%)
Jan 19, 2009 7.733 8.555 7.733 8.555 26,360 +0.90(+11.73%)
Jan 16, 2009 7.851 7.876 7.551 7.657 109,854,920 +0.03(+0.44%)
Jan 15, 2009 7.672 7.690 7.253 7.624 142,397,200 -0.09(-1.14%)
Jan 14, 2009 7.772 7.815 7.590 7.712 121,271,776 -0.18(-2.23%)
Jan 13, 2009 7.854 7.900 7.681 7.888 104,108,920 +0.02(+0.19%)
Jan 12, 2009 8.112 8.179 7.806 7.873 113,022,304 -0.22(-2.77%)
Jan 09, 2009 8.243 8.328 8.070 8.097 101,952,728 -0.15(-1.84%)
Jan 08, 2009 8.170 8.300 8.140 8.249 70,634,768 -0.01(-0.11%)
Jan 07, 2009 8.391 8.391 8.194 8.258 100,693,296 -0.21(-2.44%)
Jan 06, 2009 8.527 8.584 8.375 8.464 96,199,784 -0.04(-0.46%)
Jan 05, 2009 8.614 8.641 8.393 8.503 108,413,896 -0.30(-3.37%)
Jan 02, 2009 8.596 8.811 8.503 8.799 0 +0.28(+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.