Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.339 8.429 8.199 8.276 3,125,082 -0.01(-0.15%)
Apr 29, 2009 7.867 8.318 7.867 8.288 4,177,552 +0.46(+5.87%)
Apr 28, 2009 7.608 7.957 7.548 7.829 3,185,882 +0.07(+0.88%)
Apr 27, 2009 7.719 7.863 7.489 7.761 4,318,324 -0.00(-0.05%)
Apr 24, 2009 7.872 7.897 7.608 7.765 4,546,132 -0.06(-0.76%)
Apr 23, 2009 7.918 7.918 7.578 7.825 3,984,939 -0.13(-1.60%)
Apr 22, 2009 8.174 8.259 7.825 7.952 4,437,749 -0.14(-1.79%)
Apr 21, 2009 7.765 8.105 7.470 8.097 4,631,373 +0.21(+2.70%)
Apr 20, 2009 8.042 8.446 7.799 7.884 3,769,620 -0.26(-3.19%)
Apr 17, 2009 8.020 8.199 7.961 8.144 2,769,819 +0.06(+0.74%)
Apr 16, 2009 8.225 8.229 7.999 8.084 3,163,395 -0.12(-1.50%)
Apr 15, 2009 7.986 8.220 7.825 8.208 1,813,546 +0.21(+2.66%)
Apr 14, 2009 8.127 8.259 7.982 7.995 2,429,723 -0.23(-2.84%)
Apr 13, 2009 7.884 8.237 7.714 8.229 3,281,766 +0.27(+3.42%)
Apr 09, 2009 7.880 7.961 7.510 7.957 4,770,703 +0.09(+1.08%)
Apr 08, 2009 7.829 7.906 7.714 7.872 1,367,158 +0.11(+1.48%)
Apr 07, 2009 7.778 7.914 7.731 7.757 2,790,825 -0.14(-1.83%)
Apr 06, 2009 7.952 8.029 7.897 7.901 2,246,471 -0.13(-1.64%)
Apr 03, 2009 7.965 8.076 7.855 8.033 2,537,339 -0.00(-0.05%)
Apr 02, 2009 7.986 8.076 7.880 8.037 3,226,259 +0.18(+2.27%)
Apr 01, 2009 7.927 7.965 7.736 7.859 3,460,705 -0.18(-2.27%)
Mar 31, 2009 7.855 8.080 7.748 8.042 2,905,175 +0.20(+2.60%)
Mar 30, 2009 7.693 8.020 7.616 7.838 2,856,596 -0.15(-1.86%)
Mar 26, 2009 7.986 7.986 7.736 7.986 2,715,953 +0.06(+0.75%)
Mar 25, 2009 7.753 7.952 7.621 7.927 2,976,305 +0.24(+3.10%)
Mar 24, 2009 7.761 7.863 7.548 7.689 3,118,396 -0.16(-2.01%)
Mar 23, 2009 7.459 7.859 7.438 7.846 3,592,212 +0.51(+6.96%)
Mar 20, 2009 7.451 7.480 7.298 7.336 2,388,633 -0.10(-1.37%)
Mar 19, 2009 7.561 7.561 7.285 7.438 3,016,149 -0.09(-1.13%)
Mar 18, 2009 7.255 7.531 7.068 7.523 3,082,468 +0.26(+3.63%)
Mar 17, 2009 6.855 7.259 6.800 7.259 2,672,571 +0.34(+4.85%)
Mar 16, 2009 7.298 7.298 6.898 6.923 2,929,936 -0.30(-4.18%)
Mar 13, 2009 7.025 7.268 6.970 7.225 0 +0.25(+3.53%)
Mar 12, 2009 6.728 7.008 6.532 6.979 3,393,008 +0.26(+3.86%)
Mar 11, 2009 6.928 6.928 6.672 6.719 2,712,819 -0.20(-2.89%)
Mar 10, 2009 6.749 6.919 6.358 6.919 4,285,220 +0.26(+3.96%)
Mar 09, 2009 6.753 6.881 6.613 6.655 2,429,184 -0.14(-2.00%)
Mar 06, 2009 6.800 6.932 6.689 6.791 0 -0.03(-0.37%)
Mar 05, 2009 6.864 7.055 6.762 6.817 3,169,687 -0.19(-2.67%)
Mar 04, 2009 6.915 7.127 6.791 7.004 2,383,704 -0.00(-0.06%)
Mar 02, 2009 7.034 7.234 6.991 7.008 2,681,887 -0.17(-2.31%)
Feb 27, 2009 6.898 7.327 6.898 7.174 0 +0.15(+2.12%)
Feb 26, 2009 7.255 7.255 6.855 7.025 2,203,963 -0.14(-1.96%)
Feb 25, 2009 7.298 7.353 7.085 7.166 2,095,760 -0.21(-2.83%)
Feb 24, 2009 7.000 7.391 6.804 7.374 4,345,218 +0.38(+5.41%)
Feb 23, 2009 7.340 7.400 6.906 6.996 3,129,644 -0.27(-3.74%)
Feb 20, 2009 7.336 7.387 7.170 7.268 3,503,373 -0.15(-2.06%)
Feb 19, 2009 7.778 7.889 7.370 7.421 2,099,026 -0.36(-4.64%)
Feb 18, 2009 8.310 8.590 7.659 7.782 1,593,517 -0.08(-0.97%)
Feb 17, 2009 7.969 8.318 7.697 7.859 3,512,494 -0.06(-0.70%)
Feb 13, 2009 7.969 8.080 7.672 7.914 2,300,485 -0.08(-0.96%)
Feb 12, 2009 7.676 8.042 7.676 7.991 2,010,398 +0.16(+2.01%)
Feb 11, 2009 7.787 7.872 7.663 7.833 1,884,514 +0.10(+1.26%)
Feb 10, 2009 7.923 8.059 7.693 7.736 2,831,778 -0.26(-3.24%)
Feb 09, 2009 8.063 8.063 7.787 7.995 1,200,456 +0.02(+0.21%)
Feb 06, 2009 7.880 8.012 7.804 7.978 2,129,685 +0.15(+1.96%)
Feb 05, 2009 7.680 7.889 7.655 7.825 1,802,157 +0.12(+1.55%)
Feb 04, 2009 8.212 8.259 7.527 7.706 3,944,896 -0.62(-7.41%)
Feb 03, 2009 8.314 8.412 8.169 8.322 1,828,593 -0.04(-0.46%)
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.