Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.110 7.310 7.100 7.230 0 -0.02(-0.28%)
Jan 29, 2009 7.270 7.320 7.170 7.250 1,445,311 -0.12(-1.63%)
Jan 28, 2009 7.290 7.420 7.200 7.370 2,094,387 +0.17(+2.36%)
Jan 27, 2009 7.080 7.250 6.960 7.200 3,663,876 +0.23(+3.30%)
Jan 26, 2009 7.700 7.700 6.840 6.970 6,301,149 -0.56(-7.44%)
Jan 24, 2009 7.070 7.600 6.950 7.530 0 +0.00(+0.00%)
Jan 23, 2009 7.070 7.600 6.950 7.530 3,577,150 +0.40(+5.61%)
Jan 22, 2009 7.070 7.310 6.900 7.130 2,900,837 -0.17(-2.33%)
Jan 21, 2009 6.940 7.320 6.770 7.300 3,057,360 +0.52(+7.67%)
Jan 20, 2009 7.140 7.150 6.750 6.780 2,570,588 -0.28(-3.97%)
Jan 16, 2009 7.470 7.510 6.690 7.060 0 -0.22(-3.02%)
Jan 15, 2009 7.400 7.480 6.920 7.280 4,711,098 -0.12(-1.62%)
Jan 14, 2009 7.930 8.010 7.330 7.400 4,299,665 -0.46(-5.85%)
Jan 13, 2009 8.920 8.980 7.660 7.860 10,604,662 -0.17(-2.12%)
Jan 12, 2009 8.200 8.200 7.792 8.030 3,346,611 -0.36(-4.29%)
Jan 10, 2009 9.000 9.050 8.250 8.390 0 +0.00(+0.00%)
Jan 09, 2009 9.000 9.050 8.250 8.390 5,633,101 -0.31(-3.56%)
Jan 08, 2009 7.600 9.130 7.600 8.700 10,158,362 +1.11(+14.62%)
Jan 07, 2009 7.850 7.990 7.580 7.590 3,036,027 -0.07(-0.91%)
Jan 06, 2009 7.390 7.770 7.260 7.660 3,018,600 +0.47(+6.54%)
Jan 05, 2009 6.690 7.410 6.550 7.190 3,471,394 +0.41(+6.05%)
Jan 02, 2009 6.000 6.830 6.000 6.780 0 +0.78(+13.00%)
Jan 01, 2009 5.630 6.040 5.630 6.000 0 +0.00(+0.00%)
Dec 31, 2008 5.630 6.040 5.630 6.000 2,104,124 +0.23(+3.99%)
Dec 30, 2008 5.520 5.800 5.520 5.770 2,741,035 +0.14(+2.49%)
Dec 29, 2008 5.870 5.870 5.620 5.630 1,903,760 -0.11(-1.92%)
Dec 26, 2008 5.560 5.780 5.400 5.740 0 +0.09(+1.59%)
Dec 24, 2008 5.660 5.700 5.500 5.650 522,366 -0.05(-0.88%)
Dec 23, 2008 5.790 5.870 5.650 5.700 1,224,070 -0.04(-0.70%)
Dec 22, 2008 5.750 6.000 5.600 5.740 2,125,450 -0.14(-2.38%)
Dec 20, 2008 6.160 6.160 5.820 5.880 0 +0.00(+0.00%)
Dec 19, 2008 6.160 6.160 5.820 5.880 4,285,733 -0.40(-6.37%)
Dec 18, 2008 6.670 6.670 6.230 6.280 2,587,914 -0.31(-4.70%)
Dec 17, 2008 6.630 6.780 6.520 6.590 2,421,907 -0.13(-1.93%)
Dec 16, 2008 6.950 7.110 6.510 6.720 2,338,536 -0.25(-3.59%)
Dec 15, 2008 6.800 7.030 6.650 6.970 1,631,623 -0.22(-3.06%)
Dec 13, 2008 6.630 7.230 6.590 7.190 0 +0.00(+0.00%)
Dec 12, 2008 6.630 7.230 6.590 7.190 0 +0.26(+3.75%)
Dec 11, 2008 6.850 7.380 6.720 6.930 2,533,620 -0.18(-2.53%)
Dec 10, 2008 7.260 7.380 7.020 7.110 1,388,454 -0.20(-2.74%)
Dec 09, 2008 7.160 7.400 7.130 7.310 1,994,374 +0.07(+0.97%)
Dec 08, 2008 7.100 7.490 7.100 7.240 2,406,076 +0.25(+3.58%)
Dec 06, 2008 6.940 7.020 6.640 6.990 0 +0.00(+0.00%)
Dec 05, 2008 6.940 7.020 6.640 6.990 0 +0.01(+0.14%)
Dec 04, 2008 6.620 7.360 6.620 6.980 3,916,699 +0.35(+5.28%)
Dec 03, 2008 6.450 6.660 6.300 6.630 2,152,469 -0.01(-0.15%)
Dec 02, 2008 6.350 6.680 6.150 6.640 2,116,480 +0.31(+4.90%)
Dec 01, 2008 6.240 6.620 5.940 6.330 2,595,923 +0.06(+0.96%)
Nov 28, 2008 6.030 6.280 5.960 6.270 2,217,240 +0.08(+1.29%)
Nov 26, 2008 5.670 6.190 5.650 6.190 1,850,714 +0.21(+3.51%)
Nov 25, 2008 5.970 6.070 5.700 5.980 1,949,356 +0.16(+2.75%)
Nov 24, 2008 5.600 6.000 5.480 5.820 2,407,424 +0.46(+8.58%)
Nov 21, 2008 5.700 5.800 4.990 5.360 3,674,145 -0.26(-4.63%)
Nov 20, 2008 5.530 6.250 5.270 5.620 4,580,125 -0.07(-1.23%)
Nov 19, 2008 6.100 6.210 5.690 5.690 2,489,865 -0.38(-6.26%)
Nov 18, 2008 6.460 6.600 5.800 6.070 3,155,202 -0.23(-3.65%)
Nov 17, 2008 6.720 6.870 6.300 6.300 1,773,563 -0.41(-6.11%)
Nov 14, 2008 6.800 7.090 6.400 6.710 0 -0.26(-3.73%)
Nov 13, 2008 6.140 7.030 6.130 6.970 3,415,809 +0.81(+13.15%)
Nov 12, 2008 6.910 6.910 6.150 6.160 2,139,471 -0.52(-7.78%)
Nov 11, 2008 6.970 7.000 6.610 6.680 1,298,262 -0.29(-4.16%)
Nov 10, 2008 7.200 7.230 6.660 6.970 2,209,528 +0.02(+0.29%)
Nov 07, 2008 6.520 6.950 6.400 6.950 0 +0.50(+7.75%)
Nov 06, 2008 6.760 6.940 6.360 6.450 1,864,239 -0.15(-2.27%)
Nov 05, 2008 6.990 6.990 6.520 6.600 3,042,886 -0.25(-3.65%)
Nov 04, 2008 7.490 7.500 6.800 6.850 5,643,898 -0.55(-7.43%)
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.