Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.895 7.911 7.586 7.628 0 -0.28(-3.57%)
Jan 29, 2009 8.000 8.099 7.858 7.911 129,326,880 -0.17(-2.07%)
Jan 28, 2009 8.345 8.371 7.853 8.078 207,997,760 -0.20(-2.40%)
Jan 27, 2009 8.167 8.382 8.136 8.277 213,347,328 +0.09(+1.09%)
Jan 26, 2009 8.617 8.648 8.000 8.188 402,256,800 -0.94(-10.32%)
Jan 23, 2009 8.769 9.166 8.659 9.130 207,438,224 +0.13(+1.39%)
Jan 22, 2009 9.036 9.072 8.905 9.004 89,303,864 -0.14(-1.54%)
Jan 21, 2009 9.054 9.166 8.842 9.145 83,679,680 +0.15(+1.63%)
Jan 20, 2009 9.020 9.329 8.957 8.999 100,890,224 -0.16(-1.71%)
Jan 16, 2009 9.297 9.297 8.983 9.156 0 +0.06(+0.63%)
Jan 15, 2009 9.009 9.098 8.643 9.098 154,332,016 +0.08(+0.87%)
Jan 14, 2009 9.046 9.124 8.894 9.020 87,103,264 -0.18(-1.99%)
Jan 13, 2009 9.104 9.213 9.041 9.203 82,878,112 +0.12(+1.32%)
Jan 12, 2009 9.245 9.255 9.009 9.083 64,719,236 -0.04(-0.46%)
Jan 09, 2009 9.271 9.323 9.077 9.124 68,968,504 -0.11(-1.19%)
Jan 08, 2009 9.104 9.255 9.067 9.234 63,582,440 +0.08(+0.91%)
Jan 07, 2009 9.250 9.323 9.104 9.151 75,051,656 -0.16(-1.74%)
Jan 06, 2009 9.585 9.648 9.266 9.313 97,900,864 -0.19(-1.98%)
Jan 05, 2009 9.627 9.669 9.355 9.501 80,587,056 -0.06(-0.60%)
Jan 02, 2009 9.355 9.574 9.260 9.559 54,949,308 +0.29(+3.16%)
Jan 01, 2009 9.234 9.402 9.192 9.266 0 +0.00(+0.00%)
Dec 31, 2008 9.234 9.402 9.192 9.266 62,087,932 -0.02(-0.23%)
Dec 30, 2008 9.109 9.318 9.067 9.287 72,538,376 +0.24(+2.66%)
Dec 29, 2008 8.957 9.051 8.899 9.046 60,761,336 +0.10(+1.11%)
Dec 26, 2008 8.931 8.983 8.879 8.947 28,472,860 +0.05(+0.53%)
Dec 24, 2008 8.947 8.967 8.858 8.899 27,285,850 -0.01(-0.12%)
Dec 23, 2008 9.072 9.104 8.894 8.910 61,715,396 -0.08(-0.87%)
Dec 22, 2008 9.093 9.161 8.842 8.988 90,646,488 -0.06(-0.69%)
Dec 19, 2008 9.077 9.172 8.978 9.051 110,936,992 +0.09(+1.05%)
Dec 18, 2008 9.072 9.192 8.863 8.957 100,872,104 -0.07(-0.75%)
Dec 17, 2008 9.015 9.192 8.894 9.025 89,621,144 -0.06(-0.63%)
Dec 16, 2008 8.763 9.192 8.758 9.083 127,038,544 +0.38(+4.39%)
Dec 15, 2008 8.847 8.957 8.633 8.701 95,949,744 -0.15(-1.71%)
Dec 12, 2008 8.648 8.884 8.518 8.852 83,850,272 +0.19(+2.17%)
Dec 11, 2008 8.586 8.884 8.470 8.664 124,827,776 -0.01(-0.06%)
Dec 10, 2008 8.711 8.790 8.565 8.669 64,833,056 +0.05(+0.61%)
Dec 09, 2008 8.654 8.884 8.580 8.617 83,257,248 -0.24(-2.72%)
Dec 08, 2008 8.826 9.025 8.748 8.858 96,107,464 +0.20(+2.30%)
Dec 05, 2008 8.397 8.884 8.277 8.659 114,784,592 +0.15(+1.72%)
Dec 04, 2008 8.559 8.816 8.444 8.512 92,932,712 -0.18(-2.11%)
Dec 03, 2008 8.439 8.763 8.277 8.695 131,807,184 +0.31(+3.75%)
Dec 02, 2008 8.204 8.418 8.083 8.382 83,097,760 +0.39(+4.84%)
Dec 01, 2008 8.465 8.554 7.953 7.994 87,916,200 -0.60(-7.00%)
Nov 28, 2008 8.382 8.612 8.261 8.596 40,362,888 +0.19(+2.24%)
Nov 26, 2008 8.177 8.423 8.109 8.408 84,972,416 +0.07(+0.82%)
Nov 25, 2008 8.549 8.648 8.162 8.340 104,001,136 -0.05(-0.62%)
Nov 24, 2008 8.350 8.627 8.078 8.392 141,296,816 +0.19(+2.36%)
Nov 21, 2008 7.843 8.282 7.592 8.198 179,616,096 +0.64(+8.44%)
Nov 20, 2008 8.104 8.387 7.461 7.560 174,047,680 -0.58(-7.13%)
Nov 19, 2008 8.450 8.633 8.115 8.141 105,377,776 -0.38(-4.48%)
Nov 18, 2008 8.345 8.575 8.167 8.523 112,831,928 +0.19(+2.32%)
Nov 17, 2008 8.423 8.591 8.298 8.329 81,670,696 -0.19(-2.21%)
Nov 14, 2008 8.607 8.941 8.486 8.518 0 -0.24(-2.69%)
Nov 13, 2008 8.308 8.763 8.005 8.753 119,663,152 +0.47(+5.69%)
Nov 12, 2008 8.612 8.664 8.272 8.282 106,928,296 -0.49(-5.61%)
Nov 11, 2008 8.607 8.784 8.429 8.774 71,837,256 +0.09(+1.02%)
Nov 10, 2008 8.999 9.051 8.554 8.685 66,292,140 -0.14(-1.54%)
Nov 07, 2008 8.627 8.894 8.580 8.821 75,607,320 +0.26(+2.99%)
Nov 06, 2008 8.884 8.915 8.486 8.565 109,066,448 -0.33(-3.71%)
Nov 05, 2008 9.465 9.512 8.852 8.894 115,779,888 -0.58(-6.11%)
Nov 04, 2008 9.324 9.494 9.221 9.473 90,984,112 +0.33(+3.66%)
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.