Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.537 8.623 8.504 8.557 75,400,640 -0.05(-0.61%)
Aug 28, 2009 8.721 8.724 8.560 8.609 67,166,424 -0.07(-0.79%)
Aug 27, 2009 8.761 8.761 8.606 8.678 61,805,720 -0.03(-0.34%)
Aug 26, 2009 8.636 8.777 8.606 8.708 81,262,840 +0.07(+0.80%)
Aug 25, 2009 8.665 8.688 8.609 8.639 77,556,400 +0.05(+0.61%)
Aug 24, 2009 8.600 8.632 8.540 8.586 54,774,820 +0.05(+0.54%)
Aug 21, 2009 8.501 8.580 8.409 8.540 93,867,504 +0.15(+1.80%)
Aug 20, 2009 8.347 8.402 8.297 8.389 41,649,380 +0.05(+0.63%)
Aug 19, 2009 8.182 8.370 8.182 8.337 60,521,764 +0.09(+1.12%)
Aug 18, 2009 8.248 8.288 8.202 8.245 51,699,772 +0.03(+0.36%)
Aug 17, 2009 8.307 8.340 8.212 8.215 64,855,680 -0.14(-1.73%)
Aug 14, 2009 8.373 8.402 8.251 8.360 57,195,400 -0.01(-0.12%)
Aug 13, 2009 8.439 8.439 8.294 8.370 64,677,372 -0.06(-0.66%)
Aug 12, 2009 8.340 8.514 8.310 8.425 64,043,036 +0.10(+1.14%)
Aug 11, 2009 8.379 8.425 8.317 8.330 50,062,600 -0.07(-0.86%)
Aug 10, 2009 8.448 8.448 8.353 8.402 46,904,680 -0.01(-0.16%)
Aug 07, 2009 8.465 8.491 8.406 8.416 60,066,416 +0.02(+0.27%)
Aug 06, 2009 8.458 8.494 8.350 8.393 78,438,984 -0.06(-0.70%)
Aug 05, 2009 8.662 8.669 8.409 8.452 130,838,960 -0.13(-1.57%)
Aug 04, 2009 8.652 8.692 8.547 8.586 60,469,792 -0.01(-0.15%)
Aug 03, 2009 8.770 8.836 8.501 8.600 104,079,392 -0.02(-0.19%)
Jul 31, 2009 8.652 8.672 8.498 8.616 83,351,856 -0.04(-0.42%)
Jul 30, 2009 8.606 8.738 8.573 8.652 95,605,944 +0.13(+1.50%)
Jul 29, 2009 8.363 8.531 8.343 8.524 82,435,344 +0.14(+1.68%)
Jul 28, 2009 8.416 8.475 8.340 8.383 74,760,816 -0.04(-0.51%)
Jul 27, 2009 8.386 8.462 8.330 8.425 79,916,432 +0.07(+0.79%)
Jul 24, 2009 8.301 8.412 8.294 8.360 901 -0.01(-0.12%)
Jul 23, 2009 8.222 8.524 8.215 8.370 167,538,864 +0.21(+2.58%)
Jul 22, 2009 8.110 8.209 8.054 8.159 94,053,960 +0.09(+1.10%)
Jul 21, 2009 8.067 8.136 8.010 8.071 73,503,000 +0.05(+0.61%)
Jul 20, 2009 7.926 8.035 7.883 8.021 73,384,056 +0.14(+1.83%)
Jul 17, 2009 7.824 7.880 7.759 7.877 78,886,960 +0.09(+1.14%)
Jul 16, 2009 7.851 7.877 7.769 7.788 92,200,992 -0.09(-1.08%)
Jul 15, 2009 7.749 7.883 7.739 7.874 78,187,856 +0.17(+2.22%)
Jul 14, 2009 7.785 7.821 7.642 7.703 82,506,136 -0.11(-1.35%)
Jul 13, 2009 7.667 7.828 7.663 7.808 78,332,968 +0.11(+1.41%)
Jul 10, 2009 7.663 7.719 7.617 7.700 66,445,996 +0.02(+0.26%)
Jul 09, 2009 7.772 7.782 7.663 7.680 77,517,168 -0.05(-0.68%)
Jul 08, 2009 7.933 7.936 7.663 7.732 103,770,416 -0.26(-3.25%)
Jul 07, 2009 8.166 8.166 7.966 7.992 72,305,152 -0.15(-1.90%)
Jul 06, 2009 8.064 8.176 8.031 8.146 77,832,216 +0.07(+0.85%)
Jul 02, 2009 8.209 8.209 8.038 8.077 82,208,296 -0.16(-1.91%)
Jul 01, 2009 8.192 8.278 8.163 8.235 68,555,504 +0.08(+0.93%)
Jun 30, 2009 8.258 8.268 8.097 8.159 86,585,712 -0.12(-1.51%)
Jun 29, 2009 8.176 8.301 8.159 8.284 69,648,224 +0.13(+1.61%)
Jun 26, 2009 8.136 8.179 8.084 8.153 60,532,552 -0.01(-0.12%)
Jun 25, 2009 8.090 8.215 8.074 8.163 96,495,696 +0.07(+0.81%)
Jun 24, 2009 8.156 8.205 8.054 8.097 82,809,848 -0.00(-0.04%)
Jun 23, 2009 7.959 8.140 7.916 8.100 127,445,376 +0.17(+2.11%)
Jun 22, 2009 7.857 7.959 7.828 7.933 121,229,048 +0.04(+0.46%)
Jun 19, 2009 7.985 8.005 7.821 7.897 129,139,120 -0.03(-0.37%)
Jun 18, 2009 7.926 8.002 7.877 7.926 87,359,040 -0.00(-0.04%)
Jun 17, 2009 7.969 8.026 7.916 7.929 85,411,408 -0.03(-0.33%)
Jun 16, 2009 8.002 8.064 7.913 7.956 92,933,496 -0.13(-1.66%)
Jun 15, 2009 8.140 8.186 7.998 8.090 97,324,824 -0.12(-1.52%)
Jun 12, 2009 8.097 8.228 8.077 8.215 82,322,232 +0.07(+0.89%)
Jun 11, 2009 8.002 8.212 7.982 8.143 108,370,208 +0.17(+2.10%)
Jun 10, 2009 7.989 8.028 7.929 7.975 101,714,376 +0.02(+0.29%)
Jun 09, 2009 8.028 8.074 7.923 7.952 92,315,376 -0.06(-0.78%)
Jun 08, 2009 7.920 8.071 7.910 8.015 90,190,776 -0.05(-0.65%)
Jun 05, 2009 8.081 8.130 8.028 8.067 78,445,472 +0.07(+0.82%)
Jun 04, 2009 8.094 8.136 7.962 8.002 100,395,968 -0.03(-0.41%)
Jun 03, 2009 8.104 8.192 7.975 8.035 104,739,904 -0.12(-1.53%)
Jun 02, 2009 8.117 8.205 8.071 8.159 89,268,792 +0.07(+0.81%)
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.