Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.175 9.225 9.074 9.077 509,802,336 -0.13(-1.40%)
Oct 28, 2010 9.288 9.289 9.075 9.206 649,953,216 -0.08(-0.84%)
Oct 27, 2010 9.279 9.346 9.217 9.284 467,661,728 -0.03(-0.33%)
Oct 25, 2010 9.322 9.398 9.302 9.314 455,873,632 +0.04(+0.45%)
Oct 22, 2010 9.321 9.351 9.238 9.273 441,435,584 -0.06(-0.66%)
Oct 21, 2010 9.421 9.492 9.253 9.335 648,611,968 -0.03(-0.33%)
Oct 20, 2010 9.319 9.478 9.255 9.365 851,265,408 +0.03(+0.34%)
Oct 19, 2010 9.150 9.463 9.048 9.334 1,456,096,256 -0.26(-2.68%)
Oct 18, 2010 9.605 9.621 9.479 9.591 1,296,898,816 +0.10(+1.04%)
Oct 15, 2010 9.272 9.500 9.196 9.492 1,092,049,280 +0.37(+4.11%)
Oct 14, 2010 9.099 9.122 9.060 9.117 513,957,024 +0.07(+0.72%)
Oct 13, 2010 9.054 9.107 9.042 9.052 736,728,064 +0.05(+0.54%)
Oct 12, 2010 8.909 9.033 8.821 9.004 660,083,200 +0.10(+1.08%)
Oct 11, 2010 8.889 8.965 8.885 8.908 505,597,984 +0.04(+0.44%)
Oct 08, 2010 8.798 8.882 8.746 8.869 779,672,192 +0.15(+1.68%)
Oct 07, 2010 8.756 8.761 8.653 8.723 482,745,792 +0.00(+0.01%)
Oct 06, 2010 8.734 8.806 8.603 8.722 792,935,104 +0.01(+0.09%)
Oct 05, 2010 8.505 8.730 8.500 8.714 593,105,984 +0.31(+3.70%)
Oct 04, 2010 8.493 8.532 8.377 8.404 514,980,800 -0.12(-1.37%)
Oct 01, 2010 8.630 8.643 8.485 8.521 530,996,032 -0.04(-0.43%)
Sep 30, 2010 8.716 8.746 8.482 8.558 796,832,576 -0.11(-1.26%)
Sep 29, 2010 8.663 8.740 8.626 8.667 555,711,040 +0.02(+0.18%)
Sep 28, 2010 8.800 8.800 8.294 8.652 1,225,049,728 -0.13(-1.48%)
Sep 27, 2010 8.866 8.889 8.777 8.781 571,661,696 -0.03(-0.40%)
Sep 24, 2010 8.810 8.853 8.763 8.816 769,113,920 +0.10(+1.18%)
Sep 23, 2010 8.636 8.829 8.626 8.714 929,838,784 +0.04(+0.41%)
Sep 22, 2010 8.526 8.685 8.517 8.678 692,613,184 +0.12(+1.40%)
Sep 21, 2010 8.561 8.666 8.529 8.558 791,288,512 +0.02(+0.19%)
Sep 20, 2010 8.326 8.559 8.319 8.542 780,147,648 +0.24(+2.85%)
Sep 17, 2010 8.375 8.383 8.254 8.305 751,336,320 +0.16(+1.91%)
Sep 15, 2010 8.088 8.154 8.078 8.150 506,413,696 +0.07(+0.81%)
Sep 14, 2010 8.029 8.118 8.008 8.085 482,149,760 +0.03(+0.38%)
Sep 13, 2010 8.017 8.091 8.015 8.054 459,998,560 +0.11(+1.38%)
Sep 10, 2010 7.938 7.977 7.884 7.944 459,181,632 +0.01(+0.13%)
Sep 09, 2010 7.993 8.038 7.929 7.934 518,693,536 +0.00(+0.06%)
Sep 08, 2010 7.835 7.974 7.814 7.929 623,001,088 +0.15(+1.98%)
Sep 07, 2010 7.740 7.827 7.728 7.775 405,693,664 -0.03(-0.37%)
Sep 03, 2010 7.693 7.805 7.676 7.804 616,710,336 +0.20(+2.62%)
Sep 02, 2010 7.578 7.605 7.497 7.605 491,200,160 +0.06(+0.73%)
Sep 01, 2010 7.464 7.584 7.428 7.550 824,379,456 +0.22(+2.97%)
Aug 31, 2010 7.294 7.376 7.249 7.332 497,638,464 +0.02(+0.25%)
Aug 30, 2010 7.261 7.412 7.259 7.314 453,304,032 +0.03(+0.36%)
Aug 27, 2010 7.291 7.317 7.104 7.287 649,628,416 +0.04(+0.56%)
Aug 26, 2010 7.403 7.412 7.247 7.247 551,846,464 -0.08(-1.07%)
Aug 25, 2010 7.179 7.359 7.154 7.325 705,773,824 +0.09(+1.23%)
Aug 24, 2010 7.319 7.329 7.198 7.236 711,627,904 -0.18(-2.39%)
Aug 23, 2010 7.594 7.600 7.397 7.413 489,701,792 -0.12(-1.54%)
Aug 20, 2010 7.521 7.658 7.510 7.529 454,998,528 -0.01(-0.10%)
Aug 19, 2010 7.625 7.645 7.500 7.536 504,884,448 -0.10(-1.26%)
Aug 18, 2010 7.611 7.681 7.587 7.632 400,842,016 +0.03(+0.44%)
Aug 17, 2010 7.542 7.679 7.516 7.599 500,128,896 +0.13(+1.75%)
Aug 16, 2010 7.467 7.540 7.438 7.469 376,375,072 -0.04(-0.59%)
Aug 13, 2010 7.590 7.597 7.512 7.513 420,228,128 -0.08(-1.07%)
Aug 12, 2010 7.440 7.633 7.423 7.594 632,865,216 +0.05(+0.64%)
Aug 11, 2010 7.703 7.711 7.534 7.546 732,880,768 -0.28(-3.55%)
Aug 10, 2010 7.837 7.855 7.768 7.824 534,756,704 -0.07(-0.89%)
Aug 09, 2010 7.886 7.906 7.828 7.894 358,610,720 +0.05(+0.64%)
Aug 06, 2010 7.835 7.886 7.770 7.844 526,978,624 -0.05(-0.61%)
Aug 05, 2010 7.894 7.937 7.858 7.893 342,346,592 -0.04(-0.49%)
Aug 04, 2010 7.927 7.971 7.851 7.931 497,802,624 +0.03(+0.40%)
Aug 03, 2010 7.872 7.940 7.824 7.900 493,521,856 +0.00(+0.03%)
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.