Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.954 8.054 7.897 7.954 72,983,648 -0.06(-0.80%)
Jul 29, 2010 8.225 8.235 8.002 8.017 8,682 -0.20(-2.44%)
Jul 28, 2010 8.218 8.240 8.107 8.218 11,426 +0.00(+0.00%)
Jul 27, 2010 8.218 8.263 8.081 8.218 36,485 +0.17(+2.15%)
Jul 26, 2010 7.964 8.047 7.950 8.045 93,822,952 +0.07(+0.91%)
Jul 23, 2010 7.943 8.023 7.897 7.973 109,599,104 +0.01(+0.17%)
Jul 22, 2010 7.917 7.974 7.900 7.959 9,261 +0.10(+1.30%)
Jul 21, 2010 8.052 8.076 7.821 7.857 102,566,592 -0.20(-2.42%)
Jul 20, 2010 8.052 8.062 7.874 8.052 91,927,568 -0.01(-0.15%)
Jul 19, 2010 8.016 8.111 7.969 8.064 61,415,652 +0.08(+1.04%)
Jul 16, 2010 7.981 8.187 7.964 7.981 77,373,720 -0.17(-2.04%)
Jul 15, 2010 8.157 8.211 8.059 8.147 69,291,152 -0.03(-0.38%)
Jul 14, 2010 8.130 8.287 8.123 8.178 28,943 +0.10(+1.22%)
Jul 13, 2010 8.080 8.123 7.931 8.080 275,404 +0.19(+2.39%)
Jul 12, 2010 7.777 7.909 7.777 7.891 60,952,092 +0.07(+0.95%)
Jul 09, 2010 7.817 7.860 7.772 7.817 73,802,440 -0.04(-0.51%)
Jul 08, 2010 7.846 7.876 7.755 7.857 3,473 +0.09(+1.16%)
Jul 07, 2010 7.468 7.784 7.454 7.767 106,035,776 +0.31(+4.15%)
Jul 06, 2010 7.492 7.613 7.392 7.458 43,680 +0.06(+0.84%)
Jul 02, 2010 7.396 7.456 7.308 7.396 96,901,048 -0.00(-0.05%)
Jul 01, 2010 7.399 7.523 7.328 7.399 123,838,472 -0.08(-1.04%)
Jun 30, 2010 7.477 7.641 7.451 7.477 148,871 -0.16(-2.10%)
Jun 29, 2010 7.834 7.891 7.605 7.637 5,325 -0.30(-3.72%)
Jun 25, 2010 7.933 8.012 7.834 7.933 139,052,048 +0.01(+0.07%)
Jun 24, 2010 7.928 8.083 7.905 7.928 171,377 -0.17(-2.13%)
Jun 23, 2010 8.093 8.188 8.033 8.100 74,183,904 +0.02(+0.26%)
Jun 22, 2010 8.209 8.292 8.068 8.080 77,885 -0.13(-1.56%)
Jun 21, 2010 8.356 8.379 8.156 8.207 73,426,960 -0.08(-0.98%)
Jun 18, 2010 8.289 8.399 8.282 8.289 109,196,600 -0.04(-0.54%)
Jun 17, 2010 8.325 8.365 8.152 8.334 1,157 +0.04(+0.48%)
Jun 16, 2010 8.294 8.322 8.150 8.294 104,865,296 +0.01(+0.06%)
Jun 15, 2010 8.289 8.304 8.123 8.289 23,339 +0.19(+2.35%)
Jun 14, 2010 8.270 8.330 8.090 8.099 83,185,936 -0.05(-0.66%)
Jun 11, 2010 7.983 8.168 7.967 8.152 66,557,732 +0.12(+1.48%)
Jun 10, 2010 8.033 8.054 7.933 8.033 133,994 +0.19(+2.40%)
Jun 09, 2010 7.957 8.031 7.810 7.845 110,451,048 -0.08(-1.02%)
Jun 08, 2010 7.833 7.941 7.779 7.926 1,736 +0.11(+1.42%)
Jun 07, 2010 7.978 8.024 7.810 7.815 89,683,848 -0.14(-1.76%)
Jun 04, 2010 7.955 8.137 7.910 7.955 108,211,480 -0.25(-3.01%)
Jun 03, 2010 8.197 8.244 8.131 8.202 97,473,832 +0.04(+0.44%)
Jun 02, 2010 8.166 8.178 7.947 8.166 143,229,104 +0.29(+3.71%)
Jun 01, 2010 7.921 8.045 7.860 7.874 578 -0.07(-0.93%)
May 28, 2010 7.948 8.131 7.905 7.948 110,778,800 -0.16(-1.98%)
May 27, 2010 8.011 8.135 8.007 8.109 103,841,504 +0.21(+2.67%)
May 26, 2010 7.992 8.076 7.876 7.898 2,894 -0.02(-0.28%)
May 25, 2010 7.694 7.929 7.630 7.921 5,499 +0.03(+0.35%)
May 24, 2010 7.995 8.116 7.884 7.893 104,635,544 -0.15(-1.91%)
May 21, 2010 7.767 8.087 7.739 8.047 161,059,840 +0.13(+1.70%)
May 20, 2010 7.876 8.078 7.841 7.912 33,556 -0.21(-2.55%)
May 19, 2010 8.277 8.318 8.005 8.119 187,109,408 +0.04(+0.45%)
May 18, 2010 8.335 8.341 8.061 8.083 1,530,792 -0.13(-1.54%)
May 17, 2010 8.197 8.239 8.057 8.209 98,141,696 +0.02(+0.19%)
May 14, 2010 8.194 8.327 8.049 8.194 150,277,056 -0.22(-2.65%)
May 13, 2010 8.558 8.638 8.398 8.417 636 -0.04(-0.46%)
May 12, 2010 8.411 8.613 8.399 8.455 102,361,328 +0.09(+1.08%)
May 11, 2010 8.530 8.539 8.330 8.365 8,682 -0.12(-1.38%)
May 10, 2010 8.499 8.515 8.430 8.482 136,026,800 +0.41(+5.07%)
May 07, 2010 8.309 8.344 7.879 8.073 223,631,776 -0.28(-3.35%)
May 06, 2010 8.344 8.981 7.245 8.353 56,386 -0.34(-3.89%)
May 05, 2010 8.745 8.830 8.664 8.690 81,221,152 -0.06(-0.66%)
May 04, 2010 9.018 9.026 8.689 8.748 5,273 -0.36(-3.93%)
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.