Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.656 6.715 6.555 6.571 0 -0.21(-3.15%)
Feb 26, 2009 7.051 7.137 6.779 6.785 138,833,552 -0.19(-2.75%)
Feb 25, 2009 7.169 7.169 6.886 6.977 139,893,760 -0.28(-3.83%)
Feb 24, 2009 7.137 7.292 7.009 7.254 122,830,504 +0.17(+2.41%)
Feb 23, 2009 7.313 7.340 7.073 7.084 126,456,984 -0.23(-3.21%)
Feb 20, 2009 7.382 7.489 7.260 7.318 0 -0.17(-2.28%)
Feb 19, 2009 7.633 7.703 7.463 7.489 77,457,104 -0.07(-0.92%)
Feb 18, 2009 7.532 7.687 7.505 7.559 90,667,072 -0.05(-0.63%)
Feb 17, 2009 7.623 7.697 7.500 7.607 118,752,216 -0.18(-2.26%)
Feb 13, 2009 7.751 7.975 7.740 7.783 108,771,824 -0.04(-0.48%)
Feb 12, 2009 7.633 7.836 7.527 7.820 122,142,664 +0.14(+1.88%)
Feb 11, 2009 7.569 7.687 7.537 7.676 94,477,944 +0.17(+2.20%)
Feb 10, 2009 7.334 7.852 7.334 7.511 142,310,288 -0.34(-4.35%)
Feb 09, 2009 8.071 8.071 7.799 7.852 89,566,608 -0.07(-0.88%)
Feb 06, 2009 7.761 8.015 7.713 7.922 119,564,320 +0.18(+2.34%)
Feb 05, 2009 7.759 7.879 7.649 7.740 144,492,064 -0.04(-0.48%)
Feb 04, 2009 8.028 8.098 7.756 7.777 122,968,736 -0.17(-2.19%)
Feb 03, 2009 7.533 8.046 7.533 7.952 123,943,888 +0.16(+2.08%)
Feb 02, 2009 7.654 7.931 7.596 7.790 132,261,488 +0.16(+2.13%)
Jan 30, 2009 7.894 7.910 7.585 7.627 0 -0.28(-3.57%)
Jan 29, 2009 7.999 8.098 7.858 7.910 129,340,280 -0.17(-2.07%)
Jan 28, 2009 8.344 8.370 7.852 8.077 208,019,312 -0.20(-2.40%)
Jan 27, 2009 8.166 8.381 8.135 8.276 213,369,424 +0.09(+1.09%)
Jan 26, 2009 8.616 8.647 7.999 8.187 402,298,464 -0.94(-10.32%)
Jan 23, 2009 8.768 9.165 8.658 9.129 207,459,712 +0.13(+1.39%)
Jan 22, 2009 9.035 9.071 8.904 9.003 89,313,112 -0.14(-1.54%)
Jan 21, 2009 9.053 9.165 8.841 9.144 83,688,344 +0.15(+1.63%)
Jan 20, 2009 9.019 9.328 8.956 8.998 100,900,672 -0.16(-1.71%)
Jan 16, 2009 9.296 9.296 8.982 9.155 0 +0.06(+0.63%)
Jan 15, 2009 9.008 9.097 8.642 9.097 154,348,000 +0.08(+0.87%)
Jan 14, 2009 9.045 9.124 8.893 9.019 87,112,288 -0.18(-1.99%)
Jan 13, 2009 9.103 9.212 9.040 9.202 82,886,696 +0.12(+1.32%)
Jan 12, 2009 9.244 9.254 9.008 9.082 64,725,940 -0.04(-0.46%)
Jan 09, 2009 9.270 9.322 9.076 9.124 68,975,648 -0.11(-1.19%)
Jan 08, 2009 9.103 9.254 9.066 9.233 63,589,028 +0.08(+0.91%)
Jan 07, 2009 9.249 9.322 9.103 9.150 75,059,432 -0.16(-1.74%)
Jan 06, 2009 9.584 9.647 9.265 9.312 97,911,000 -0.19(-1.98%)
Jan 05, 2009 9.626 9.668 9.354 9.500 80,595,400 -0.06(-0.60%)
Jan 02, 2009 9.354 9.573 9.260 9.558 54,954,996 +0.29(+3.16%)
Jan 01, 2009 9.233 9.401 9.192 9.265 0 +0.00(+0.00%)
Dec 31, 2008 9.233 9.401 9.192 9.265 62,094,364 -0.02(-0.23%)
Dec 30, 2008 9.108 9.317 9.066 9.286 72,545,896 +0.24(+2.66%)
Dec 29, 2008 8.956 9.050 8.899 9.045 60,767,628 +0.10(+1.11%)
Dec 26, 2008 8.930 8.982 8.878 8.946 28,475,808 +0.05(+0.53%)
Dec 24, 2008 8.946 8.967 8.857 8.899 27,288,676 -0.01(-0.12%)
Dec 23, 2008 9.071 9.103 8.893 8.909 61,721,788 -0.08(-0.87%)
Dec 22, 2008 9.092 9.160 8.841 8.988 90,655,880 -0.06(-0.69%)
Dec 19, 2008 9.076 9.171 8.977 9.050 110,948,480 +0.09(+1.05%)
Dec 18, 2008 9.071 9.192 8.862 8.956 100,882,552 -0.07(-0.75%)
Dec 17, 2008 9.014 9.192 8.893 9.024 89,630,424 -0.06(-0.63%)
Dec 16, 2008 8.763 9.192 8.757 9.082 127,051,696 +0.38(+4.39%)
Dec 15, 2008 8.846 8.956 8.632 8.700 95,959,680 -0.15(-1.71%)
Dec 12, 2008 8.647 8.883 8.517 8.851 83,858,952 +0.19(+2.17%)
Dec 11, 2008 8.585 8.883 8.470 8.663 124,840,704 -0.01(-0.06%)
Dec 10, 2008 8.710 8.789 8.564 8.668 64,839,768 +0.05(+0.61%)
Dec 09, 2008 8.653 8.883 8.579 8.616 83,265,872 -0.24(-2.72%)
Dec 08, 2008 8.825 9.024 8.747 8.857 96,117,424 +0.20(+2.30%)
Dec 05, 2008 8.396 8.883 8.276 8.658 114,796,480 +0.15(+1.72%)
Dec 04, 2008 8.559 8.815 8.443 8.511 92,942,336 -0.18(-2.11%)
Dec 03, 2008 8.438 8.763 8.276 8.695 131,820,832 +0.31(+3.75%)
Dec 02, 2008 8.203 8.417 8.082 8.381 83,106,368 +0.39(+4.84%)
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.