Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.491 6.759 6.407 6.586 0 +0.04(+0.55%)
Feb 26, 2009 6.455 6.634 6.437 6.550 9,251,297 +0.15(+2.33%)
Feb 25, 2009 6.765 6.765 5.943 6.401 20,116,468 +0.07(+1.13%)
Feb 24, 2009 6.014 6.395 6.014 6.330 11,463,252 +0.32(+5.35%)
Feb 23, 2009 6.253 6.336 5.967 6.008 6,352,508 -0.19(-3.07%)
Feb 20, 2009 6.169 6.253 6.002 6.199 0 -0.07(-1.14%)
Feb 19, 2009 6.372 6.464 6.235 6.270 5,244,150 -0.10(-1.50%)
Feb 18, 2009 6.455 6.473 6.336 6.366 7,094,247 -0.07(-1.11%)
Feb 17, 2009 6.693 6.735 6.437 6.437 9,325,178 -0.39(-5.67%)
Feb 13, 2009 6.854 6.908 6.765 6.824 0 -0.07(-0.95%)
Feb 12, 2009 6.669 6.908 6.652 6.890 6,492,981 +0.09(+1.31%)
Feb 11, 2009 6.896 6.925 6.717 6.800 4,569,379 -0.08(-1.13%)
Feb 10, 2009 7.771 7.771 6.842 6.878 6,447,596 -0.25(-3.51%)
Feb 09, 2009 7.235 7.235 7.037 7.128 3,271,948 -0.07(-0.99%)
Feb 06, 2009 7.074 7.223 7.009 7.199 0 +0.13(+1.85%)
Feb 05, 2009 6.848 7.098 6.806 7.068 6,017,184 +0.17(+2.50%)
Feb 04, 2009 7.021 7.027 6.806 6.896 7,050,274 -0.06(-0.90%)
Feb 03, 2009 7.011 7.070 6.899 6.958 5,804,690 -0.09(-1.25%)
Feb 02, 2009 6.929 7.082 6.864 7.047 4,685,900 +0.12(+1.79%)
Jan 30, 2009 6.923 7.129 6.882 6.923 0 -0.04(-0.51%)
Jan 29, 2009 7.011 7.135 6.911 6.958 4,543,624 -0.09(-1.25%)
Jan 28, 2009 7.094 7.094 6.888 7.047 6,512,674 +0.05(+0.67%)
Jan 27, 2009 7.170 7.188 6.870 6.999 8,069,786 -0.14(-1.98%)
Jan 26, 2009 7.129 7.225 7.067 7.141 9,530,178 +0.06(+0.83%)
Jan 23, 2009 6.717 7.111 6.675 7.082 0 +0.21(+3.09%)
Jan 22, 2009 6.776 6.946 6.734 6.870 6,257,765 +0.02(+0.26%)
Jan 21, 2009 6.799 6.882 6.664 6.852 9,215,625 +0.18(+2.74%)
Jan 20, 2009 6.634 6.882 6.581 6.670 11,591,638 +0.04(+0.53%)
Jan 16, 2009 6.640 6.693 6.499 6.634 0 +0.06(+0.99%)
Jan 15, 2009 6.416 6.611 6.319 6.569 10,226,750 +0.18(+2.76%)
Jan 14, 2009 6.228 6.416 6.127 6.393 11,640,168 +0.06(+0.93%)
Jan 13, 2009 6.481 6.540 6.281 6.334 13,333,985 -0.14(-2.18%)
Jan 12, 2009 6.357 6.622 6.340 6.475 6,586,450 -0.11(-1.70%)
Jan 09, 2009 6.599 6.699 6.475 6.587 6,937,465 +0.00(+0.00%)
Jan 08, 2009 6.410 6.652 6.351 6.587 8,984,936 +0.18(+2.85%)
Jan 07, 2009 6.410 6.593 6.387 6.404 7,667,691 -0.11(-1.63%)
Jan 06, 2009 6.357 6.593 6.322 6.510 8,292,460 +0.20(+3.17%)
Jan 05, 2009 6.145 6.351 6.116 6.310 4,953,012 +0.15(+2.49%)
Jan 02, 2009 5.998 6.192 5.963 6.157 0 +0.20(+3.36%)
Jan 01, 2009 5.709 5.992 5.697 5.957 0 +0.00(+0.00%)
Dec 31, 2008 5.709 5.992 5.697 5.957 6,101,984 +0.27(+4.77%)
Dec 30, 2008 5.603 5.691 5.544 5.686 3,135,357 +0.12(+2.22%)
Dec 29, 2008 5.521 5.597 5.503 5.562 3,333,705 -0.01(-0.11%)
Dec 26, 2008 5.415 5.568 5.385 5.568 0 +0.18(+3.28%)
Dec 24, 2008 5.485 5.538 5.385 5.391 2,746,419 -0.10(-1.82%)
Dec 23, 2008 5.703 5.727 5.409 5.491 5,186,917 -0.19(-3.32%)
Dec 22, 2008 5.733 5.780 5.574 5.680 5,151,554 -0.05(-0.82%)
Dec 19, 2008 5.644 5.833 5.644 5.727 6,561,989 +0.09(+1.57%)
Dec 18, 2008 5.809 5.809 5.597 5.638 6,363,417 -0.05(-0.83%)
Dec 17, 2008 5.733 5.762 5.662 5.686 5,345,329 -0.09(-1.53%)
Dec 16, 2008 5.627 5.815 5.627 5.774 8,622,582 +0.17(+3.05%)
Dec 15, 2008 5.874 5.874 5.462 5.603 7,921,203 -0.23(-3.94%)
Dec 12, 2008 5.585 5.886 5.585 5.833 0 +0.05(+0.81%)
Dec 11, 2008 5.963 6.018 5.715 5.786 6,189,321 -0.16(-2.68%)
Dec 10, 2008 5.792 5.980 5.774 5.945 5,361,942 +0.22(+3.81%)
Dec 09, 2008 5.774 5.915 5.633 5.727 5,158,883 -0.11(-1.92%)
Dec 08, 2008 5.904 6.051 5.774 5.839 6,593,145 +0.04(+0.71%)
Dec 05, 2008 5.568 5.809 5.373 5.798 0 +0.15(+2.71%)
Dec 04, 2008 5.968 5.980 5.562 5.644 8,326,081 -0.36(-5.99%)
Dec 03, 2008 5.774 6.045 5.638 6.004 7,962,701 +0.21(+3.56%)
Dec 02, 2008 5.697 5.892 5.603 5.798 7,021,154 +0.18(+3.25%)
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.