Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.835 8.852 8.662 8.852 717,590 +0.07(+0.76%)
May 28, 2009 8.768 8.902 8.639 8.784 716,862 +0.06(+0.70%)
May 27, 2009 8.796 8.885 8.656 8.723 848,830 -0.09(-1.08%)
May 26, 2009 8.516 8.846 8.488 8.818 931,955 +0.25(+2.94%)
May 22, 2009 8.555 8.611 8.455 8.567 583,235 +0.06(+0.72%)
May 21, 2009 8.460 8.550 8.410 8.505 745,355 -0.02(-0.20%)
May 20, 2009 8.634 8.706 8.505 8.522 948,244 -0.04(-0.46%)
May 19, 2009 8.477 8.717 8.438 8.561 1,215,170 -0.05(-0.58%)
May 18, 2009 8.594 8.673 8.511 8.611 829,181 +0.10(+1.18%)
May 15, 2009 8.567 8.606 8.388 8.511 732,819 -0.09(-1.10%)
May 14, 2009 8.656 8.695 8.539 8.606 662,169 +0.01(+0.06%)
May 13, 2009 8.745 8.874 8.544 8.600 806,827 -0.23(-2.66%)
May 12, 2009 8.812 8.879 8.712 8.835 697,356 +0.06(+0.64%)
May 11, 2009 8.807 8.896 8.695 8.779 586,367 -0.06(-0.70%)
May 08, 2009 8.879 9.081 8.790 8.840 1,159,142 +0.09(+1.09%)
May 07, 2009 8.723 8.824 8.656 8.745 1,390,345 +0.10(+1.16%)
May 06, 2009 8.723 8.751 8.567 8.645 1,076,531 +0.04(+0.45%)
May 05, 2009 8.650 8.740 8.555 8.606 666,841 -0.08(-0.90%)
May 04, 2009 8.634 8.729 8.628 8.684 1,063,253 -0.03(-0.38%)
May 01, 2009 8.432 8.734 8.410 8.717 1,502,720 +0.31(+3.65%)
Apr 30, 2009 8.477 8.617 8.354 8.410 1,251,807 -0.02(-0.27%)
Apr 29, 2009 8.645 8.717 8.159 8.432 1,956,331 +0.40(+5.01%)
Apr 28, 2009 7.846 8.131 7.846 8.030 913,921 +0.13(+1.63%)
Apr 27, 2009 7.846 7.952 7.776 7.902 943,628 +0.02(+0.21%)
Apr 24, 2009 7.874 7.924 7.745 7.885 725,656 +0.08(+1.07%)
Apr 23, 2009 7.812 7.862 7.723 7.801 892,802 +0.04(+0.50%)
Apr 22, 2009 7.784 7.890 7.739 7.762 629,365 -0.12(-1.56%)
Apr 21, 2009 7.823 8.002 7.784 7.885 682,988 +0.05(+0.64%)
Apr 20, 2009 7.929 8.047 7.823 7.835 665,259 -0.23(-2.91%)
Apr 17, 2009 8.075 8.125 8.019 8.069 433,187 -0.02(-0.28%)
Apr 16, 2009 8.030 8.125 7.941 8.092 536,947 +0.13(+1.69%)
Apr 15, 2009 7.818 7.957 7.767 7.957 679,082 +0.11(+1.42%)
Apr 14, 2009 7.807 7.935 7.695 7.846 671,496 -0.04(-0.57%)
Apr 13, 2009 7.840 7.913 7.807 7.890 596,635 -0.03(-0.35%)
Apr 09, 2009 7.980 7.991 7.851 7.918 703,110 +0.06(+0.71%)
Apr 08, 2009 7.812 7.885 7.717 7.862 518,469 +0.13(+1.74%)
Apr 07, 2009 7.589 7.868 7.550 7.728 801,821 +0.06(+0.73%)
Apr 06, 2009 7.644 7.745 7.611 7.672 508,215 -0.06(-0.72%)
Apr 03, 2009 7.734 7.812 7.656 7.728 580,909 -0.04(-0.50%)
Apr 02, 2009 7.795 7.851 7.628 7.767 1,024,674 +0.11(+1.39%)
Apr 01, 2009 7.583 7.717 7.510 7.661 977,923 -0.04(-0.51%)
Mar 31, 2009 7.550 7.846 7.538 7.700 1,071,456 +0.22(+2.99%)
Mar 30, 2009 7.706 7.706 7.421 7.477 780,875 -0.41(-5.17%)
Mar 26, 2009 7.879 7.935 7.795 7.885 1,335,299 +0.07(+0.86%)
Mar 25, 2009 8.114 8.175 7.706 7.818 713,152 +0.04(+0.58%)
Mar 24, 2009 8.008 8.013 7.734 7.773 699,142 -0.25(-3.07%)
Mar 23, 2009 7.862 8.019 7.835 8.019 1,022,890 +0.11(+1.41%)
Mar 20, 2009 8.013 8.086 7.902 7.907 944,348 -0.03(-0.35%)
Mar 19, 2009 8.002 8.041 7.795 7.935 386,756 +0.02(+0.28%)
Mar 18, 2009 7.723 7.924 7.572 7.913 859,276 +0.18(+2.31%)
Mar 17, 2009 7.477 7.734 7.371 7.734 772,636 +0.33(+4.45%)
Mar 16, 2009 7.538 7.661 7.382 7.404 1,997,588 -0.04(-0.53%)
Mar 13, 2009 7.421 7.488 7.365 7.443 0 +0.02(+0.30%)
Mar 12, 2009 7.348 7.522 7.209 7.421 894,660 +0.09(+1.30%)
Mar 11, 2009 7.427 7.516 7.320 7.326 1,098,247 -0.14(-1.87%)
Mar 10, 2009 7.371 7.471 7.220 7.466 1,085,394 +0.25(+3.41%)
Mar 09, 2009 7.186 7.348 7.142 7.220 994,499 -0.09(-1.22%)
Mar 06, 2009 7.192 7.404 7.108 7.309 0 +0.13(+1.87%)
Mar 05, 2009 7.348 7.477 7.080 7.175 531,480 -0.38(-5.03%)
Mar 04, 2009 7.387 7.650 7.265 7.555 798,205 -0.12(-1.53%)
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.