Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.061 7.575 6.960 7.128 0 -0.02(-0.24%)
Feb 26, 2009 7.685 7.930 7.027 7.145 11,734,888 -0.37(-4.94%)
Feb 25, 2009 7.339 7.791 7.010 7.516 17,444,250 +0.01(+0.11%)
Feb 24, 2009 6.842 7.913 6.825 7.508 15,819,829 +0.75(+11.11%)
Feb 23, 2009 6.605 7.078 6.546 6.757 13,419,666 +0.33(+5.12%)
Feb 20, 2009 6.091 6.631 6.057 6.428 17,925,412 +0.07(+1.06%)
Feb 19, 2009 7.398 7.398 6.319 6.361 18,167,400 -0.76(-10.66%)
Feb 18, 2009 7.601 7.854 7.036 7.120 19,708,176 -0.40(-5.38%)
Feb 17, 2009 7.112 7.719 7.010 7.525 18,841,624 -0.03(-0.45%)
Feb 13, 2009 7.095 7.668 6.858 7.559 19,106,472 +0.41(+5.79%)
Feb 12, 2009 6.833 7.221 6.546 7.145 15,809,807 -0.02(-0.24%)
Feb 11, 2009 7.019 7.449 6.740 7.162 17,716,570 +0.30(+4.40%)
Feb 10, 2009 7.431 7.893 6.734 6.860 17,876,222 -0.72(-9.52%)
Feb 09, 2009 8.052 8.061 7.305 7.582 14,712,311 -0.09(-1.20%)
Feb 06, 2009 6.793 8.237 6.768 7.675 28,624,156 +0.90(+13.26%)
Feb 05, 2009 6.298 6.877 6.298 6.776 17,434,256 +0.46(+7.31%)
Feb 04, 2009 6.146 6.692 6.130 6.314 17,435,008 +0.08(+1.35%)
Feb 03, 2009 5.382 6.566 5.382 6.230 23,106,012 +1.10(+21.44%)
Feb 02, 2009 4.954 5.332 4.811 5.130 10,154,948 +0.13(+2.52%)
Jan 30, 2009 5.063 5.164 4.904 5.004 0 -0.17(-3.25%)
Jan 29, 2009 5.735 5.886 5.055 5.172 10,808,715 -0.71(-12.13%)
Jan 28, 2009 5.626 6.046 5.517 5.886 9,273,096 +0.51(+9.53%)
Jan 27, 2009 5.466 5.601 5.248 5.374 6,104,797 -0.07(-1.23%)
Jan 26, 2009 5.441 5.794 5.198 5.441 11,154,805 +0.08(+1.57%)
Jan 23, 2009 5.021 5.626 4.887 5.357 9,139,682 +0.27(+5.28%)
Jan 22, 2009 5.097 5.290 4.946 5.088 7,163,493 -0.22(-4.11%)
Jan 21, 2009 5.206 5.332 4.803 5.307 10,464,002 +0.21(+4.12%)
Jan 20, 2009 5.651 5.743 5.021 5.097 12,294,382 -0.60(-10.47%)
Jan 16, 2009 5.634 5.861 5.273 5.693 9,050,740 +0.15(+2.73%)
Jan 15, 2009 5.550 5.962 5.189 5.542 10,520,805 +0.03(+0.46%)
Jan 14, 2009 6.012 6.012 5.458 5.517 7,699,800 -0.53(-8.75%)
Jan 13, 2009 6.071 6.298 5.764 6.046 8,170,485 -0.03(-0.41%)
Jan 12, 2009 6.759 6.759 6.012 6.071 8,836,647 -0.55(-8.25%)
Jan 09, 2009 6.692 6.810 6.046 6.617 14,411,481 -0.23(-3.31%)
Jan 08, 2009 6.113 6.885 6.113 6.843 7,615,166 +0.49(+7.66%)
Jan 07, 2009 6.583 6.684 6.247 6.356 6,910,074 -0.36(-5.37%)
Jan 06, 2009 6.952 7.045 6.600 6.717 10,109,739 +0.00(+0.00%)
Jan 05, 2009 6.214 6.793 6.004 6.717 9,090,969 +0.55(+8.99%)
Jan 02, 2009 5.962 6.247 5.752 6.163 0 +0.23(+3.82%)
Jan 01, 2009 5.811 6.037 5.710 5.936 0 +0.00(+0.00%)
Dec 31, 2008 5.811 6.037 5.710 5.936 5,231,222 +0.07(+1.14%)
Dec 30, 2008 5.559 5.903 5.290 5.869 5,189,609 +0.39(+7.21%)
Dec 29, 2008 5.542 5.609 5.240 5.475 4,969,747 -0.05(-0.91%)
Dec 26, 2008 5.617 5.861 5.483 5.525 0 -0.14(-2.52%)
Dec 24, 2008 5.878 5.878 5.626 5.668 1,439,605 -0.08(-1.32%)
Dec 23, 2008 5.962 6.096 5.701 5.743 5,422,003 -0.18(-2.98%)
Dec 22, 2008 6.281 6.382 5.668 5.920 6,061,826 -0.33(-5.24%)
Dec 19, 2008 6.608 6.717 6.121 6.247 15,362,277 -0.19(-3.00%)
Dec 18, 2008 7.104 7.515 6.180 6.440 13,457,539 -0.61(-8.69%)
Dec 17, 2008 6.382 7.473 6.340 7.053 11,400,492 +0.51(+7.83%)
Dec 16, 2008 5.785 6.600 5.777 6.541 9,791,360 +0.65(+10.97%)
Dec 15, 2008 6.298 6.382 5.752 5.894 7,474,241 -0.64(-9.77%)
Dec 12, 2008 6.029 6.793 5.987 6.533 0 +0.20(+3.18%)
Dec 11, 2008 6.894 7.011 6.222 6.331 8,394,447 -0.67(-9.59%)
Dec 10, 2008 6.768 7.062 6.306 7.003 9,517,406 +0.48(+7.34%)
Dec 09, 2008 7.020 7.339 6.398 6.524 9,245,482 -0.61(-8.59%)
Dec 08, 2008 7.171 7.221 6.591 7.137 9,031,863 +0.28(+4.04%)
Dec 05, 2008 6.407 6.902 5.962 6.860 0 +0.29(+4.48%)
Dec 04, 2008 5.987 7.188 5.920 6.566 15,681,902 +0.49(+7.98%)
Dec 03, 2008 5.839 6.398 5.304 6.081 14,228,009 +0.53(+9.64%)
Dec 02, 2008 5.120 5.555 4.987 5.546 8,046,679 +0.52(+10.30%)
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.