Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.888 8.069 7.845 7.888 111,633,640 -0.16(-1.98%)
May 27, 2010 7.949 8.073 7.946 8.047 104,642,808 +0.21(+2.67%)
May 26, 2010 7.930 8.014 7.816 7.838 2,916 -0.02(-0.28%)
May 25, 2010 7.636 7.869 7.572 7.860 5,541 +0.03(+0.35%)
May 24, 2010 7.934 8.054 7.824 7.833 105,442,984 -0.15(-1.91%)
May 21, 2010 7.707 8.025 7.680 7.985 162,302,688 +0.13(+1.70%)
May 20, 2010 7.816 8.016 7.781 7.851 33,815 -0.21(-2.55%)
May 19, 2010 8.213 8.254 7.944 8.057 188,553,264 +0.04(+0.45%)
May 18, 2010 8.272 8.277 7.999 8.021 1,542,604 -0.13(-1.54%)
May 17, 2010 8.134 8.176 7.995 8.146 98,899,024 +0.02(+0.19%)
May 14, 2010 8.131 8.263 7.987 8.131 151,436,688 -0.22(-2.65%)
May 13, 2010 8.493 8.572 8.333 8.352 641 -0.04(-0.46%)
May 12, 2010 8.347 8.548 8.335 8.391 103,151,216 +0.09(+1.08%)
May 11, 2010 8.465 8.474 8.266 8.301 8,749 -0.12(-1.38%)
May 10, 2010 8.434 8.450 8.366 8.417 137,076,480 +0.41(+5.07%)
May 07, 2010 8.246 8.280 7.819 8.011 225,357,472 -0.28(-3.35%)
May 06, 2010 8.280 8.913 7.190 8.289 56,821 -0.34(-3.89%)
May 05, 2010 8.678 8.763 8.597 8.624 81,847,904 -0.06(-0.66%)
May 04, 2010 8.949 8.957 8.623 8.681 5,314 -0.35(-3.93%)
May 03, 2010 8.921 9.077 8.913 9.036 68,062,360 +0.13(+1.42%)
Apr 30, 2010 9.086 9.151 8.901 8.909 91,770,264 -0.16(-1.72%)
Apr 29, 2010 9.019 9.086 9.009 9.065 113,894,680 -0.07(-0.75%)
Apr 28, 2010 9.105 9.178 9.103 9.134 93,760,392 +0.01(+0.06%)
Apr 27, 2010 9.261 9.300 9.105 9.129 84,889,960 -0.17(-1.86%)
Apr 26, 2010 9.245 9.360 9.226 9.302 70,571,680 +0.06(+0.67%)
Apr 23, 2010 9.148 9.242 9.091 9.240 57,071,756 +0.10(+1.11%)
Apr 22, 2010 9.141 9.175 9.002 9.139 72,282,312 -0.07(-0.73%)
Apr 21, 2010 9.206 9.262 9.129 9.206 595,752 +0.02(+0.26%)
Apr 20, 2010 9.232 9.256 9.148 9.182 71,468,600 -0.01(-0.15%)
Apr 19, 2010 9.163 9.211 9.094 9.196 62,597,108 -0.02(-0.20%)
Apr 16, 2010 9.266 9.386 9.177 9.214 91,165,472 -0.08(-0.89%)
Apr 15, 2010 9.292 9.310 9.180 9.297 82,476,440 -0.05(-0.53%)
Apr 14, 2010 9.261 9.367 9.249 9.346 70,139,088 +0.13(+1.38%)
Apr 13, 2010 9.238 9.254 9.182 9.220 47,316,824 -0.02(-0.19%)
Apr 12, 2010 9.221 9.257 9.218 9.237 49,316,004 +0.00(+0.02%)
Apr 09, 2010 9.196 9.235 9.154 9.235 43,665,320 +0.04(+0.45%)
Apr 08, 2010 9.115 9.214 9.046 9.194 52,539,156 +0.06(+0.64%)
Apr 07, 2010 9.213 9.230 9.079 9.136 70,446,488 -0.10(-1.06%)
Apr 06, 2010 9.202 9.252 9.148 9.233 56,492,156 +0.02(+0.22%)
Apr 05, 2010 9.134 9.249 9.118 9.213 57,640,028 +0.09(+0.94%)
Apr 01, 2010 18.31 9.127 9.127 9.127 68,617,440 +0.02(+0.17%)
Mar 31, 2010 9.067 9.153 9.055 9.112 74,991,072 -0.02(-0.21%)
Mar 30, 2010 9.074 9.149 9.074 9.130 59,167,900 +0.05(+0.55%)
Mar 29, 2010 9.158 9.194 9.069 9.081 59,702,728 -0.08(-0.84%)
Mar 26, 2010 9.185 9.204 9.127 9.158 82,985,952 -0.01(-0.15%)
Mar 25, 2010 9.144 9.221 9.115 9.172 98,101,296 +0.08(+0.83%)
Mar 24, 2010 9.081 9.124 9.050 9.096 88,207,584 -0.02(-0.17%)
Mar 23, 2010 9.088 9.113 9.036 9.112 56,305,160 +0.03(+0.38%)
Mar 22, 2010 8.937 9.093 8.937 9.077 91,530,608 +0.08(+0.88%)
Mar 19, 2010 9.053 9.077 8.950 8.998 122,033,656 -0.04(-0.46%)
Mar 18, 2010 8.952 9.057 8.933 9.040 82,420,464 +0.09(+0.96%)
Mar 17, 2010 8.985 9.043 8.945 8.954 82,861,888 -0.02(-0.23%)
Mar 16, 2010 8.966 8.993 8.930 8.974 65,951,012 -0.01(-0.13%)
Mar 15, 2010 8.933 8.986 8.926 8.986 59,950,468 +0.01(+0.11%)
Mar 12, 2010 8.926 8.988 8.884 8.976 68,596,104 +0.06(+0.65%)
Mar 11, 2010 8.870 8.920 8.808 8.918 55,832,540 +0.04(+0.46%)
Mar 10, 2010 8.890 8.930 8.848 8.877 68,181,904 -0.02(-0.19%)
Mar 09, 2010 8.842 8.954 8.824 8.894 59,677,448 +0.03(+0.29%)
Mar 08, 2010 8.854 8.911 8.842 8.868 75,154,224 -0.05(-0.58%)
Mar 05, 2010 8.866 8.957 8.856 8.920 90,123,176 +0.09(+1.01%)
Mar 04, 2010 8.760 8.841 8.750 8.830 47,130,352 +0.07(+0.80%)
Mar 03, 2010 8.762 8.803 8.743 8.760 66,808,376 -0.00(-0.04%)
Mar 02, 2010 8.839 8.870 8.731 8.764 87,575,544 -0.07(-0.81%)
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.