Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.645 7.684 7.512 7.546 103,407,168 -0.04(-0.58%)
Mar 30, 2009 7.690 7.778 7.507 7.590 107,887,768 -0.38(-4.73%)
Mar 26, 2009 7.911 8.101 7.867 7.967 99,944,592 +0.07(+0.84%)
Mar 25, 2009 7.745 8.088 7.695 7.900 124,462,024 +0.19(+2.44%)
Mar 24, 2009 7.706 7.845 7.668 7.712 77,098,504 -0.06(-0.71%)
Mar 23, 2009 7.629 7.801 7.573 7.767 119,131,000 +0.22(+2.86%)
Mar 20, 2009 7.590 7.729 7.479 7.551 129,174,352 +0.03(+0.41%)
Mar 19, 2009 7.900 7.900 7.429 7.521 122,025,336 -0.37(-4.74%)
Mar 18, 2009 7.873 8.078 7.601 7.895 100,317,384 -0.01(-0.07%)
Mar 17, 2009 7.817 7.917 7.690 7.900 97,468,776 +0.06(+0.78%)
Mar 16, 2009 8.105 8.305 7.828 7.839 153,384,768 -0.22(-2.68%)
Mar 13, 2009 7.734 8.155 7.668 8.055 0 +0.29(+3.71%)
Mar 12, 2009 7.341 7.834 7.169 7.767 202,703,248 +0.68(+9.62%)
Mar 11, 2009 7.258 7.307 7.053 7.086 143,943,232 -0.16(-2.22%)
Mar 10, 2009 7.036 7.274 6.975 7.247 173,180,272 +0.25(+3.56%)
Mar 09, 2009 6.859 7.158 6.859 6.997 127,193,720 -0.06(-0.79%)
Mar 06, 2009 7.014 7.064 6.848 7.053 0 +0.03(+0.47%)
Mar 05, 2009 6.853 7.064 6.787 7.019 183,663,328 +0.09(+1.36%)
Mar 04, 2009 6.709 7.036 6.609 6.925 163,372,832 +0.44(+6.72%)
Mar 02, 2009 6.693 6.742 6.476 6.489 191,282,544 -0.33(-4.85%)
Feb 27, 2009 6.909 6.970 6.803 6.820 0 -0.22(-3.15%)
Feb 26, 2009 7.319 7.407 7.036 7.042 133,766,968 -0.20(-2.75%)
Feb 25, 2009 7.440 7.440 7.147 7.241 134,788,480 -0.29(-3.83%)
Feb 24, 2009 7.407 7.568 7.274 7.529 118,347,936 +0.18(+2.41%)
Feb 23, 2009 7.590 7.618 7.341 7.352 121,842,064 -0.24(-3.21%)
Feb 20, 2009 7.662 7.773 7.535 7.596 0 -0.18(-2.28%)
Feb 19, 2009 7.922 7.994 7.745 7.773 74,630,384 -0.07(-0.92%)
Feb 18, 2009 7.817 7.978 7.789 7.845 87,358,272 -0.05(-0.63%)
Feb 17, 2009 7.911 7.989 7.784 7.895 114,418,480 -0.18(-2.26%)
Feb 13, 2009 8.044 8.277 8.033 8.078 104,802,312 -0.04(-0.48%)
Feb 12, 2009 7.922 8.133 7.812 8.116 117,685,192 +0.15(+1.88%)
Feb 11, 2009 7.856 7.978 7.823 7.967 91,030,064 +0.17(+2.20%)
Feb 10, 2009 7.612 8.150 7.612 7.795 137,116,832 -0.35(-4.35%)
Feb 09, 2009 8.377 8.377 8.094 8.150 86,297,968 -0.07(-0.88%)
Feb 06, 2009 8.055 8.319 8.006 8.222 115,200,944 +0.19(+2.34%)
Feb 05, 2009 8.053 8.177 7.939 8.033 139,218,976 -0.04(-0.48%)
Feb 04, 2009 8.332 8.404 8.050 8.072 118,481,120 -0.35(-4.14%)
Feb 03, 2009 7.978 8.521 7.978 8.421 117,035,344 +0.17(+2.08%)
Feb 02, 2009 8.105 8.399 8.044 8.249 124,889,320 +0.17(+2.13%)
Jan 30, 2009 8.360 8.377 8.033 8.078 0 -0.30(-3.57%)
Jan 29, 2009 8.471 8.576 8.321 8.377 122,130,936 -0.18(-2.07%)
Jan 28, 2009 8.837 8.864 8.316 8.554 196,424,448 -0.21(-2.40%)
Jan 27, 2009 8.648 8.875 8.615 8.765 201,476,368 +0.09(+1.09%)
Jan 26, 2009 9.125 9.158 8.471 8.670 379,874,624 -1.00(-10.32%)
Jan 23, 2009 9.285 9.706 9.169 9.668 195,896,048 +0.13(+1.39%)
Jan 22, 2009 9.568 9.607 9.429 9.535 84,334,856 -0.15(-1.54%)
Jan 21, 2009 9.587 9.706 9.363 9.684 79,023,616 +0.16(+1.63%)
Jan 20, 2009 9.551 9.878 9.485 9.529 95,276,536 -0.17(-1.71%)
Jan 16, 2009 9.845 9.845 9.512 9.695 0 +0.06(+0.63%)
Jan 15, 2009 9.540 9.634 9.152 9.634 145,744,752 +0.08(+0.87%)
Jan 14, 2009 9.579 9.662 9.418 9.551 82,256,712 -0.19(-1.99%)
Jan 13, 2009 9.640 9.756 9.573 9.745 78,266,648 +0.13(+1.32%)
Jan 12, 2009 9.789 9.801 9.540 9.618 61,118,160 -0.04(-0.46%)
Jan 09, 2009 9.817 9.873 9.612 9.662 65,130,992 -0.12(-1.19%)
Jan 08, 2009 9.640 9.801 9.601 9.778 60,044,616 +0.09(+0.91%)
Jan 07, 2009 9.795 9.873 9.640 9.690 70,875,664 -0.17(-1.74%)
Jan 06, 2009 10.15 10.22 9.812 9.862 92,453,512 -0.20(-1.98%)
Jan 05, 2009 10.19 10.24 9.906 10.06 76,103,064 -0.06(-0.60%)
Jan 02, 2009 9.906 10.14 9.806 10.12 51,891,844 +0.31(+3.16%)
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.