Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.187 9.224 9.032 9.091 5,247,054 -0.01(-0.15%)
Mar 30, 2009 9.192 9.192 8.972 9.105 3,658,948 -0.17(-1.82%)
Mar 26, 2009 9.164 9.278 9.164 9.274 6,804,552 +0.15(+1.60%)
Mar 25, 2009 8.950 9.151 8.936 9.128 3,704,929 +0.26(+2.88%)
Mar 24, 2009 8.712 8.972 8.698 8.872 3,164,341 +0.16(+1.78%)
Mar 23, 2009 8.703 8.726 8.602 8.717 3,819,794 -0.13(-1.50%)
Mar 20, 2009 8.904 8.927 8.817 8.849 1,533,986 -0.09(-0.96%)
Mar 19, 2009 9.082 9.141 8.854 8.935 2,851,015 +0.01(+0.09%)
Mar 18, 2009 9.077 9.114 8.876 8.927 3,068,951 -0.12(-1.36%)
Mar 17, 2009 9.059 9.059 8.867 9.050 1,616,599 +0.09(+0.97%)
Mar 16, 2009 8.954 9.087 8.890 8.963 2,503,301 +0.09(+0.98%)
Mar 13, 2009 8.767 8.954 8.721 8.876 0 +0.19(+2.21%)
Mar 12, 2009 8.703 8.822 8.602 8.685 3,331,929 -0.02(-0.22%)
Mar 11, 2009 8.690 8.847 8.537 8.703 3,008,100 -0.01(-0.10%)
Mar 10, 2009 8.555 8.712 8.523 8.712 2,336,127 +0.36(+4.36%)
Mar 09, 2009 8.294 8.532 8.294 8.348 3,190,545 -0.09(-1.01%)
Mar 06, 2009 8.532 8.627 8.348 8.434 0 -0.09(-1.05%)
Mar 05, 2009 8.595 8.784 8.496 8.523 1,802,010 -0.19(-2.22%)
Mar 04, 2009 8.514 8.735 8.461 8.717 4,176,145 +0.32(+3.86%)
Mar 02, 2009 8.672 8.694 8.330 8.393 3,599,085 -0.40(-4.60%)
Feb 27, 2009 8.829 8.870 8.730 8.798 0 -0.17(-1.86%)
Feb 26, 2009 9.085 9.085 8.955 8.964 2,889,054 -0.04(-0.45%)
Feb 25, 2009 9.000 9.108 8.883 9.004 3,858,714 -0.10(-1.14%)
Feb 24, 2009 8.870 9.144 8.816 9.108 3,022,350 +0.29(+3.31%)
Feb 23, 2009 9.072 9.126 8.784 8.816 2,951,461 -0.21(-2.29%)
Feb 20, 2009 9.022 9.108 8.892 9.022 3,780,475 -0.02(-0.25%)
Feb 19, 2009 9.090 9.162 9.018 9.045 2,408,201 +0.05(+0.60%)
Feb 18, 2009 9.211 9.220 8.977 8.991 3,338,851 -0.16(-1.72%)
Feb 17, 2009 9.387 9.387 9.108 9.148 3,238,682 -0.36(-3.83%)
Feb 13, 2009 9.441 9.580 9.378 9.512 2,908,892 +0.13(+1.39%)
Feb 12, 2009 9.225 9.382 9.184 9.382 2,113,656 +0.14(+1.51%)
Feb 11, 2009 9.058 9.369 9.058 9.243 2,833,314 +0.21(+2.29%)
Feb 10, 2009 9.171 9.274 9.000 9.036 2,557,889 -0.24(-2.57%)
Feb 09, 2009 9.256 9.405 9.184 9.274 2,056,160 +0.13(+1.48%)
Feb 06, 2009 8.892 9.292 8.892 9.139 2,877,378 +0.10(+1.14%)
Feb 05, 2009 9.040 9.108 8.982 9.036 3,325,324 -0.04(-0.40%)
Feb 04, 2009 9.117 9.211 9.013 9.072 2,489,543 -0.04(-0.44%)
Feb 03, 2009 8.991 9.133 8.982 9.112 2,201,257 +0.17(+1.86%)
Feb 02, 2009 9.022 9.067 8.901 8.946 3,001,998 -0.25(-2.74%)
Jan 30, 2009 9.207 9.211 9.063 9.198 0 -0.05(-0.53%)
Jan 29, 2009 9.360 9.476 9.211 9.247 3,587,215 -0.21(-2.23%)
Jan 28, 2009 9.490 9.557 9.373 9.459 3,052,308 +0.12(+1.30%)
Jan 27, 2009 9.337 9.342 9.148 9.337 3,317,841 +0.07(+0.73%)
Jan 26, 2009 9.207 9.378 9.198 9.270 2,890,306 +0.15(+1.68%)
Jan 23, 2009 8.798 9.189 8.798 9.117 3,362,063 +0.19(+2.17%)
Jan 22, 2009 8.793 9.018 8.789 8.924 2,967,697 -0.07(-0.75%)
Jan 21, 2009 8.838 8.995 8.735 8.991 3,367,706 +0.12(+1.32%)
Jan 20, 2009 8.986 8.986 8.739 8.874 4,062,589 -0.06(-0.65%)
Jan 16, 2009 8.960 8.982 8.640 8.933 4,168,911 +0.23(+2.63%)
Jan 15, 2009 8.915 8.915 8.586 8.703 5,571,210 -0.07(-0.77%)
Jan 14, 2009 9.112 9.157 8.717 8.771 3,685,456 -0.31(-3.46%)
Jan 13, 2009 9.013 9.189 8.969 9.085 1,988,237 +0.00(+0.00%)
Jan 12, 2009 9.166 9.256 9.049 9.085 2,441,559 -0.10(-1.08%)
Jan 09, 2009 9.342 9.342 9.162 9.184 2,077,642 -0.23(-2.44%)
Jan 08, 2009 9.144 9.414 9.063 9.414 2,546,731 +0.28(+3.10%)
Jan 07, 2009 9.058 9.247 9.000 9.130 2,238,750 -0.03(-0.29%)
Jan 06, 2009 9.288 9.414 9.117 9.157 3,092,431 +0.01(+0.10%)
Jan 05, 2009 9.247 9.265 8.888 9.148 5,512,607 -0.09(-1.02%)
Jan 02, 2009 9.238 9.373 9.184 9.243 0 +0.03(+0.34%)
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.