Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.633 9.704 9.616 9.667 62,496,524 +0.01(+0.07%)
Oct 28, 2010 9.673 9.707 9.629 9.660 64,230,920 +0.05(+0.53%)
Oct 27, 2010 9.578 9.629 9.517 9.609 73,294,856 -0.00(-0.04%)
Oct 25, 2010 9.656 9.667 9.578 9.612 52,720,024 +0.06(+0.60%)
Oct 22, 2010 9.602 9.629 9.538 9.555 53,319,136 -0.04(-0.42%)
Oct 21, 2010 9.565 9.694 9.521 9.595 91,917,464 -0.10(-1.05%)
Oct 20, 2010 9.595 9.717 9.592 9.697 66,499,536 +0.14(+1.42%)
Oct 19, 2010 9.646 9.650 9.490 9.562 93,771,840 -0.14(-1.43%)
Oct 18, 2010 9.623 9.728 9.623 9.700 46,684,968 +0.10(+1.02%)
Oct 15, 2010 9.721 9.731 9.558 9.602 104,032,568 -0.06(-0.60%)
Oct 14, 2010 9.656 9.704 9.609 9.660 52,460,792 +0.01(+0.11%)
Oct 13, 2010 9.677 9.721 9.629 9.650 61,121,876 +0.03(+0.28%)
Oct 12, 2010 9.582 9.660 9.533 9.623 71,821,344 +0.02(+0.25%)
Oct 11, 2010 9.555 9.643 9.555 9.599 42,475,600 +0.03(+0.35%)
Oct 08, 2010 9.565 9.619 9.443 9.565 73,706,488 -0.01(-0.11%)
Oct 07, 2010 9.711 9.738 9.497 9.575 21,404 -0.13(-1.29%)
Oct 06, 2010 9.846 9.846 9.572 9.700 144,662,528 -0.11(-1.14%)
Oct 05, 2010 9.695 9.832 9.682 9.812 163,328 +0.17(+1.77%)
Oct 04, 2010 9.635 9.715 9.588 9.642 79,373,968 +0.02(+0.17%)
Oct 01, 2010 9.625 9.675 9.575 9.625 66,474,984 +0.07(+0.72%)
Sep 30, 2010 9.554 9.707 9.545 9.556 84,698,184 -0.04(-0.37%)
Sep 29, 2010 9.659 9.682 9.558 9.592 87,729 -0.07(-0.73%)
Sep 28, 2010 9.679 9.699 9.578 9.662 23,185 +0.02(+0.17%)
Sep 27, 2010 9.555 9.739 9.528 9.645 92,866,136 +0.10(+1.01%)
Sep 24, 2010 9.588 9.622 9.522 9.548 79,704,920 +0.02(+0.25%)
Sep 23, 2010 9.525 9.605 9.505 9.525 17,040 -0.03(-0.28%)
Sep 22, 2010 9.588 9.662 9.542 9.552 91,417,704 -0.01(-0.07%)
Sep 21, 2010 9.548 9.649 9.458 9.558 419 +0.02(+0.25%)
Sep 20, 2010 9.492 9.565 9.428 9.535 85,404,728 +0.12(+1.31%)
Sep 17, 2010 9.411 9.462 9.355 9.411 93,150,944 +0.05(+0.57%)
Sep 15, 2010 9.325 9.405 9.281 9.358 57,607,032 +0.03(+0.29%)
Sep 14, 2010 9.335 9.395 9.315 9.331 598 +0.00(+0.00%)
Sep 13, 2010 9.351 9.381 9.288 9.331 58,226,864 +0.03(+0.36%)
Sep 10, 2010 9.315 9.328 9.231 9.298 59,106,204 +0.01(+0.07%)
Sep 09, 2010 9.201 9.341 9.194 9.291 3,591 +0.14(+1.53%)
Sep 08, 2010 9.124 9.178 9.101 9.151 29,973 +0.04(+0.44%)
Sep 07, 2010 9.154 9.171 9.067 9.111 100,477 -0.06(-0.62%)
Sep 03, 2010 9.124 9.184 9.041 9.168 69,375,216 +0.01(+0.15%)
Sep 02, 2010 9.141 9.181 9.087 9.154 15,612 +0.02(+0.18%)
Sep 01, 2010 9.101 9.184 9.054 9.137 85,248,056 +0.12(+1.37%)
Aug 31, 2010 8.999 9.031 8.853 9.014 650,660 +0.11(+1.28%)
Aug 30, 2010 8.970 8.997 8.897 8.900 47,426,188 -0.11(-1.19%)
Aug 27, 2010 8.937 9.021 8.890 9.007 63,618,424 +0.10(+1.13%)
Aug 26, 2010 9.011 9.021 8.900 8.907 31,212 -0.08(-0.86%)
Aug 25, 2010 8.880 9.016 8.832 8.984 20,522,844 +0.06(+0.64%)
Aug 24, 2010 8.780 8.970 8.753 8.927 151,732 +0.08(+0.87%)
Aug 23, 2010 8.884 8.950 8.847 8.850 101,558,440 +0.01(+0.15%)
Aug 20, 2010 8.954 8.980 8.797 8.837 106,513,904 -0.17(-1.93%)
Aug 19, 2010 9.087 9.121 8.954 9.011 76,918 -0.12(-1.32%)
Aug 18, 2010 9.004 9.151 8.970 9.131 15,788 +0.15(+1.71%)
Aug 17, 2010 8.977 9.054 8.920 8.977 104,704 +0.07(+0.83%)
Aug 16, 2010 8.897 8.924 8.847 8.904 59,439,548 -0.02(-0.26%)
Aug 13, 2010 8.927 8.981 8.867 8.927 71,089,488 +0.02(+0.23%)
Aug 12, 2010 8.840 9.004 8.820 8.907 91,400,096 +0.02(+0.19%)
Aug 11, 2010 8.907 8.950 8.857 8.890 153,759 -0.07(-0.82%)
Aug 10, 2010 8.964 9.046 8.907 8.964 11,134 -0.01(-0.11%)
Aug 09, 2010 8.910 9.007 8.884 8.974 67,163,504 +0.11(+1.21%)
Aug 06, 2010 8.867 8.904 8.763 8.867 79,037,904 -0.07(-0.75%)
Aug 05, 2010 8.857 8.987 8.857 8.934 70,373,400 +0.03(+0.38%)
Aug 04, 2010 8.894 8.937 8.817 8.900 1,197 -0.02(-0.19%)
Aug 03, 2010 8.887 8.984 8.880 8.917 13,954 +0.03(+0.38%)
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.