Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.883 8.883 8.484 8.539 0 -0.26(-3.01%)
Jan 29, 2009 8.933 8.958 8.738 8.803 7,383,118 -0.12(-1.34%)
Jan 28, 2009 8.868 8.958 8.823 8.923 11,086,076 +0.08(+0.89%)
Jan 27, 2009 8.790 8.874 8.671 8.844 9,862,218 +0.09(+1.08%)
Jan 26, 2009 8.815 8.904 8.670 8.750 16,578,644 +0.00(+0.06%)
Jan 23, 2009 8.443 8.770 8.334 8.745 19,695,860 +0.31(+3.64%)
Jan 22, 2009 8.245 8.503 8.220 8.438 12,146,817 +0.13(+1.55%)
Jan 21, 2009 8.225 8.344 8.136 8.309 12,297,655 +0.09(+1.15%)
Jan 20, 2009 8.329 8.537 8.186 8.215 9,451,481 -0.20(-2.35%)
Jan 16, 2009 8.359 8.483 8.260 8.413 10,655,312 +0.18(+2.16%)
Jan 15, 2009 8.305 8.354 8.077 8.235 9,603,422 -0.06(-0.78%)
Jan 14, 2009 8.245 8.324 8.191 8.300 9,395,427 -0.06(-0.77%)
Jan 13, 2009 8.171 8.369 8.166 8.364 9,599,326 +0.18(+2.18%)
Jan 12, 2009 8.255 8.290 8.106 8.186 8,265,953 -0.10(-1.20%)
Jan 09, 2009 8.374 8.379 8.270 8.285 9,055,319 -0.03(-0.36%)
Jan 08, 2009 8.285 8.334 8.250 8.314 7,209,159 +0.02(+0.30%)
Jan 07, 2009 8.295 8.344 8.235 8.290 8,485,419 -0.02(-0.30%)
Jan 06, 2009 8.270 8.399 8.191 8.314 10,969,578 +0.08(+1.02%)
Jan 05, 2009 8.314 8.404 8.111 8.230 11,079,338 -0.09(-1.07%)
Jan 02, 2009 8.191 8.394 8.156 8.319 0 +0.15(+1.82%)
Jan 01, 2009 8.087 8.349 8.087 8.171 0 +0.00(+0.00%)
Dec 31, 2008 8.087 8.349 8.087 8.171 9,025,899 +0.08(+0.98%)
Dec 30, 2008 7.993 8.205 7.953 8.092 8,299,163 +0.11(+1.43%)
Dec 29, 2008 8.022 8.042 7.923 7.978 5,081,720 -0.06(-0.74%)
Dec 26, 2008 8.027 8.087 7.958 8.037 3,413,076 +0.05(+0.62%)
Dec 24, 2008 8.141 8.141 7.948 7.988 2,002,098 +0.00(+0.00%)
Dec 23, 2008 8.067 8.146 7.916 7.988 7,357,053 -0.05(-0.68%)
Dec 22, 2008 7.928 8.146 7.928 8.042 8,533,717 +0.13(+1.63%)
Dec 19, 2008 8.245 8.478 7.884 7.913 12,238,479 -0.28(-3.44%)
Dec 18, 2008 8.201 8.413 8.121 8.196 14,190,531 +0.15(+1.85%)
Dec 17, 2008 7.923 8.245 7.799 8.047 22,138,028 +0.59(+7.97%)
Dec 16, 2008 7.096 7.458 7.052 7.453 13,526,625 +0.31(+4.30%)
Dec 15, 2008 7.180 7.180 7.007 7.146 8,820,211 -0.02(-0.35%)
Dec 12, 2008 6.938 7.180 6.898 7.171 0 +0.11(+1.61%)
Dec 11, 2008 7.002 7.205 6.992 7.057 10,387,213 +0.00(+0.07%)
Dec 10, 2008 6.972 7.067 6.918 7.052 10,438,032 +0.13(+1.93%)
Dec 09, 2008 6.948 7.057 6.859 6.918 9,249,745 -0.06(-0.92%)
Dec 08, 2008 7.136 7.185 6.953 6.982 9,394,791 -0.06(-0.91%)
Dec 05, 2008 6.755 7.057 6.695 7.047 8,650,538 +0.21(+3.12%)
Dec 04, 2008 6.903 7.067 6.764 6.834 8,513,769 -0.09(-1.36%)
Dec 03, 2008 6.794 6.953 6.695 6.928 10,498,889 -0.06(-0.85%)
Dec 02, 2008 7.062 7.245 6.819 6.987 10,195,319 +0.00(+0.07%)
Dec 01, 2008 7.274 7.274 6.963 6.982 11,974,489 -0.32(-4.41%)
Nov 28, 2008 7.027 7.304 7.027 7.304 3,813,623 +0.27(+3.87%)
Nov 26, 2008 7.032 7.067 6.705 7.032 11,875,386 -0.08(-1.11%)
Nov 25, 2008 7.547 7.621 7.037 7.111 15,176,022 -0.35(-4.65%)
Nov 24, 2008 7.270 7.542 7.180 7.458 11,458,404 +0.25(+3.51%)
Nov 21, 2008 6.982 7.220 6.824 7.205 12,061,381 +0.32(+4.60%)
Nov 20, 2008 7.398 7.418 6.863 6.888 12,279,034 -0.53(-7.14%)
Nov 19, 2008 7.720 7.829 7.408 7.418 9,215,416 -0.28(-3.67%)
Nov 18, 2008 7.557 7.745 7.478 7.700 11,584,938 +0.15(+1.97%)
Nov 17, 2008 7.478 7.710 7.408 7.552 11,030,390 +0.03(+0.46%)
Nov 14, 2008 7.735 7.790 7.512 7.517 0 -0.24(-3.13%)
Nov 13, 2008 7.760 7.809 7.428 7.760 15,004,306 +0.02(+0.32%)
Nov 12, 2008 7.968 7.973 7.720 7.735 8,083,297 -0.30(-3.70%)
Nov 11, 2008 8.156 8.225 7.953 8.032 8,585,239 -0.17(-2.11%)
Nov 10, 2008 8.374 8.374 8.151 8.205 10,752,285 -0.07(-0.84%)
Nov 07, 2008 8.319 8.394 8.176 8.275 8,507,582 -0.05(-0.59%)
Nov 06, 2008 8.641 8.661 8.295 8.324 8,885,493 -0.32(-3.67%)
Nov 05, 2008 8.824 8.889 8.621 8.641 5,054,899 -0.23(-2.62%)
Nov 04, 2008 8.879 8.988 8.775 8.874 6,925,921 +0.07(+0.79%)
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.