Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.970 8.100 7.750 7.830 229,094 -0.27(-3.33%)
Feb 26, 2009 8.400 8.450 7.910 8.100 365,471 +0.02(+0.25%)
Feb 25, 2009 8.280 8.370 7.990 8.080 331,446 -0.23(-2.77%)
Feb 24, 2009 8.260 8.450 7.860 8.310 371,563 +0.09(+1.09%)
Feb 23, 2009 8.500 8.500 8.180 8.220 360,268 -0.29(-3.41%)
Feb 20, 2009 8.430 8.550 8.100 8.510 327,158 -0.02(-0.23%)
Feb 19, 2009 8.540 8.640 8.390 8.530 266,005 +0.03(+0.35%)
Feb 18, 2009 8.670 8.710 8.245 8.500 220,820 -0.14(-1.62%)
Feb 17, 2009 8.590 8.680 8.380 8.640 289,741 -0.12(-1.37%)
Feb 13, 2009 8.710 8.850 8.550 8.760 232,302 +0.05(+0.57%)
Feb 12, 2009 8.490 8.740 8.387 8.710 215,347 +0.21(+2.47%)
Feb 11, 2009 8.200 8.500 8.140 8.500 425,532 +0.31(+3.79%)
Feb 10, 2009 8.460 8.670 8.140 8.190 292,436 -0.37(-4.32%)
Feb 09, 2009 8.530 8.650 8.270 8.560 269,575 +0.03(+0.35%)
Feb 06, 2009 8.510 8.750 8.342 8.530 380,521 +0.04(+0.47%)
Feb 05, 2009 8.190 8.588 8.110 8.490 534,526 +0.28(+3.41%)
Feb 04, 2009 8.020 8.400 7.910 8.210 385,784 +0.22(+2.75%)
Feb 03, 2009 7.860 8.060 7.730 7.990 415,553 +0.13(+1.65%)
Feb 02, 2009 7.680 7.930 7.550 7.860 459,456 +0.12(+1.55%)
Jan 30, 2009 7.650 7.800 7.530 7.740 322,813 +0.08(+1.04%)
Jan 29, 2009 7.730 7.790 7.550 7.660 427,485 -0.20(-2.54%)
Jan 28, 2009 7.470 7.870 7.350 7.860 1,035,763 +0.46(+6.22%)
Jan 27, 2009 7.440 7.550 7.350 7.400 380,525 -0.06(-0.80%)
Jan 26, 2009 7.420 7.690 7.310 7.460 333,036 +0.03(+0.40%)
Jan 23, 2009 7.390 7.680 7.390 7.430 276,590 -0.17(-2.24%)
Jan 22, 2009 7.670 7.790 7.300 7.600 484,720 -0.23(-2.94%)
Jan 21, 2009 7.550 7.870 7.250 7.830 1,621,481 +0.47(+6.39%)
Jan 20, 2009 8.750 8.760 7.320 7.360 2,554,577 -2.55(-25.73%)
Jan 16, 2009 9.910 10.09 9.640 9.910 264,500 +0.07(+0.71%)
Jan 15, 2009 9.600 9.980 9.450 9.840 361,991 +0.25(+2.61%)
Jan 14, 2009 9.540 9.930 9.050 9.590 412,988 -0.43(-4.29%)
Jan 13, 2009 9.770 10.32 9.770 10.02 261,513 +0.22(+2.24%)
Jan 12, 2009 9.400 10.20 9.300 9.800 490,983 +0.44(+4.70%)
Jan 09, 2009 9.350 9.800 9.266 9.360 652,424 +0.04(+0.43%)
Jan 08, 2009 9.400 9.550 9.260 9.320 564,364 -0.09(-0.96%)
Jan 07, 2009 10.11 10.13 9.350 9.410 732,100 -0.54(-5.43%)
Jan 06, 2009 10.76 10.99 9.870 9.950 870,991 -0.66(-6.22%)
Jan 05, 2009 12.38 12.38 10.34 10.61 630,581 -1.87(-14.98%)
Jan 02, 2009 13.00 13.00 12.10 12.48 227,455 -0.47(-3.63%)
Dec 31, 2008 11.80 13.02 11.67 12.95 364,942 +1.21(+10.31%)
Dec 30, 2008 11.51 11.85 11.29 11.74 226,004 +0.31(+2.71%)
Dec 29, 2008 12.55 12.62 11.40 11.43 170,091 -1.08(-8.63%)
Dec 26, 2008 12.48 12.58 12.01 12.51 61,872 +0.06(+0.48%)
Dec 24, 2008 12.20 12.50 11.96 12.45 70,907 +0.27(+2.22%)
Dec 23, 2008 12.56 12.75 12.12 12.18 146,567 -0.26(-2.09%)
Dec 22, 2008 13.21 13.22 11.84 12.44 279,678 -0.78(-5.90%)
Dec 19, 2008 13.63 13.74 12.83 13.22 640,273 -0.15(-1.12%)
Dec 18, 2008 13.32 13.58 12.87 13.37 526,261 +0.39(+3.00%)
Dec 17, 2008 13.16 13.46 12.90 12.98 179,199 -0.31(-2.33%)
Dec 16, 2008 13.01 13.40 12.91 13.29 220,598 +0.42(+3.26%)
Dec 15, 2008 13.80 13.84 12.69 12.87 305,151 -0.91(-6.60%)
Dec 12, 2008 13.47 13.88 12.92 13.78 592,077 +0.07(+0.51%)
Dec 11, 2008 13.83 14.64 13.56 13.71 208,359 -0.33(-2.35%)
Dec 10, 2008 13.82 14.47 13.52 14.04 201,525 +0.28(+2.03%)
Dec 09, 2008 13.51 14.26 13.35 13.76 260,701 -0.24(-1.71%)
Dec 08, 2008 13.64 14.38 13.64 14.00 165,043 +0.56(+4.17%)
Dec 05, 2008 12.51 13.48 12.48 13.44 182,880 +0.67(+5.25%)
Dec 04, 2008 12.88 13.40 12.48 12.77 206,578 -0.29(-2.22%)
Dec 03, 2008 12.65 13.14 12.25 13.06 210,674 +0.43(+3.40%)
Dec 02, 2008 11.42 12.69 11.25 12.63 242,125 +1.41(+12.57%)
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.