Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.467 9.602 8.880 8.955 0 -0.50(-5.24%)
Jan 29, 2009 10.29 10.48 9.350 9.451 6,685,645 -0.97(-9.34%)
Jan 28, 2009 9.409 10.61 9.383 10.42 7,623,781 +1.23(+13.42%)
Jan 27, 2009 9.786 9.963 9.157 9.190 5,529,584 -0.48(-4.95%)
Jan 26, 2009 9.577 10.21 9.350 9.669 6,467,896 +0.08(+0.88%)
Jan 23, 2009 9.123 9.761 8.905 9.585 6,822,875 +0.14(+1.51%)
Jan 22, 2009 9.568 9.946 9.157 9.442 7,588,136 -0.45(-4.58%)
Jan 21, 2009 10.10 10.18 8.981 9.895 7,290,286 +0.00(+0.00%)
Jan 20, 2009 10.90 11.18 9.837 9.895 7,551,509 -0.94(-8.68%)
Jan 16, 2009 10.54 11.12 10.04 10.84 7,931,968 +0.44(+4.20%)
Jan 15, 2009 10.55 11.03 9.895 10.40 8,603,007 -0.28(-2.59%)
Jan 14, 2009 11.08 11.40 10.49 10.68 4,557,559 -0.88(-7.63%)
Jan 13, 2009 10.94 11.73 10.80 11.56 6,408,144 +0.49(+4.40%)
Jan 12, 2009 11.87 12.09 10.84 11.07 5,190,093 -0.82(-6.92%)
Jan 09, 2009 12.21 12.48 10.53 11.89 12,893,973 -0.34(-2.75%)
Jan 08, 2009 11.80 12.32 11.57 12.23 5,655,553 +0.29(+2.46%)
Jan 07, 2009 12.51 12.72 11.77 11.94 4,608,084 -0.90(-7.00%)
Jan 06, 2009 12.50 12.97 12.42 12.83 6,907,144 +0.50(+4.01%)
Jan 05, 2009 11.66 12.57 11.32 12.34 4,590,248 +0.71(+6.14%)
Jan 02, 2009 11.71 11.81 11.05 11.62 0 +0.19(+1.69%)
Jan 01, 2009 11.14 11.62 10.91 11.43 0 +0.00(+0.00%)
Dec 31, 2008 11.14 11.62 10.91 11.43 2,753,341 +0.15(+1.34%)
Dec 30, 2008 10.89 11.46 10.58 11.28 3,418,705 +0.29(+2.67%)
Dec 29, 2008 11.16 11.40 10.59 10.99 2,600,377 -0.42(-3.68%)
Dec 26, 2008 11.62 11.64 11.19 11.41 1,075,629 -0.03(-0.22%)
Dec 24, 2008 11.90 11.94 11.34 11.43 1,194,628 -0.24(-2.08%)
Dec 23, 2008 12.42 12.42 11.50 11.67 5,815,026 -0.34(-2.80%)
Dec 22, 2008 12.58 12.89 11.78 12.01 5,375,448 -0.52(-4.15%)
Dec 19, 2008 12.66 13.06 12.39 12.53 6,133,835 +0.08(+0.67%)
Dec 18, 2008 13.12 13.75 11.88 12.45 4,988,334 -0.52(-4.01%)
Dec 17, 2008 12.32 13.29 12.21 12.97 5,655,425 +0.44(+3.48%)
Dec 16, 2008 11.31 12.67 11.25 12.53 4,789,868 +1.31(+11.67%)
Dec 15, 2008 11.82 12.30 10.94 11.22 3,139,941 -0.77(-6.44%)
Dec 12, 2008 10.98 12.14 10.94 11.99 3,114,604 +0.62(+5.46%)
Dec 11, 2008 11.58 12.33 11.10 11.37 4,981,484 -0.39(-3.35%)
Dec 10, 2008 11.63 11.92 10.89 11.77 3,958,912 +0.28(+2.41%)
Dec 09, 2008 11.96 12.72 11.18 11.49 4,119,711 -0.67(-5.52%)
Dec 08, 2008 12.51 12.51 11.16 12.16 5,540,518 +0.24(+2.04%)
Dec 05, 2008 11.05 12.12 10.35 11.92 6,331,260 +0.62(+5.50%)
Dec 04, 2008 10.80 12.39 10.50 11.30 8,204,870 +0.42(+3.86%)
Dec 03, 2008 10.38 11.41 9.182 10.88 6,886,786 +1.17(+12.01%)
Dec 02, 2008 8.897 9.803 8.569 9.711 5,543,997 +0.97(+11.14%)
Dec 01, 2008 9.232 9.736 8.729 8.737 4,853,742 -1.02(-10.49%)
Nov 28, 2008 10.32 10.59 9.568 9.761 1,620,570 -0.65(-6.21%)
Nov 26, 2008 8.746 10.67 8.393 10.41 7,596,233 +1.64(+18.66%)
Nov 25, 2008 8.578 9.115 8.066 8.771 7,335,636 +0.67(+8.29%)
Nov 24, 2008 7.143 8.343 6.479 8.099 6,474,557 +1.37(+20.32%)
Nov 21, 2008 7.571 7.654 5.791 6.731 10,673,959 -0.55(-7.50%)
Nov 20, 2008 7.948 8.536 7.201 7.277 6,978,989 -0.93(-11.35%)
Nov 19, 2008 9.526 9.526 8.208 8.208 5,874,289 -1.35(-14.14%)
Nov 18, 2008 9.929 10.24 9.165 9.560 4,353,895 -0.43(-4.29%)
Nov 17, 2008 10.03 10.54 9.451 9.988 3,953,087 -0.09(-0.92%)
Nov 14, 2008 10.58 11.34 9.979 10.08 4,000,692 -0.55(-5.13%)
Nov 13, 2008 10.62 10.68 9.048 10.63 7,195,762 +0.15(+1.44%)
Nov 12, 2008 11.10 11.21 10.27 10.47 4,432,105 -1.02(-8.90%)
Nov 11, 2008 11.20 11.90 10.89 11.50 3,817,145 +0.01(+0.07%)
Nov 10, 2008 12.72 13.01 11.21 11.49 4,199,954 -0.90(-7.25%)
Nov 07, 2008 13.03 13.24 11.94 12.39 3,844,852 -0.73(-5.57%)
Nov 06, 2008 13.66 13.81 12.72 13.12 5,175,656 -0.39(-2.86%)
Nov 05, 2008 14.17 15.13 13.42 13.50 5,370,043 -1.13(-7.74%)
Nov 04, 2008 14.21 14.71 13.62 14.64 6,138,718 +1.06(+7.79%)
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.