Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.833 6.871 6.465 6.526 577,041,408 -0.25(-3.63%)
Jan 28, 2010 6.963 6.983 6.752 6.772 43,998,208 -0.29(-4.13%)
Jan 27, 2010 7.029 7.155 6.780 7.064 4,083,699,712 +0.07(+0.94%)
Jan 26, 2010 6.998 7.262 6.884 6.998 852,183,040 +0.10(+1.41%)
Jan 25, 2010 6.881 6.956 6.802 6.900 3,545,816,064 +0.18(+2.69%)
Jan 22, 2010 7.026 7.051 6.699 6.719 2,192,554,496 -0.35(-4.96%)
Jan 21, 2010 7.206 7.248 7.041 7.070 179,470,848 -0.12(-1.73%)
Jan 20, 2010 7.303 7.324 7.119 7.194 208,889,344 -0.11(-1.54%)
Jan 19, 2010 7.079 7.312 7.042 7.307 1,075,994,624 +0.31(+4.42%)
Jan 15, 2010 7.167 7.190 6.995 6.997 75,828,736 -0.12(-1.67%)
Jan 14, 2010 7.139 7.151 7.102 7.116 3,184,976,640 -0.04(-0.58%)
Jan 13, 2010 7.063 7.167 6.935 7.158 162,825,216 +0.10(+1.41%)
Jan 12, 2010 7.108 7.128 7.014 7.058 78,712,832 -0.08(-1.14%)
Jan 11, 2010 7.231 7.238 7.083 7.139 3,400,810,496 -0.06(-0.88%)
Jan 08, 2010 7.146 7.204 7.104 7.203 3,293,254,144 +0.05(+0.66%)
Jan 07, 2010 7.195 7.204 7.103 7.155 3,510,447,616 -0.01(-0.18%)
Jan 06, 2010 7.285 7.313 7.161 7.169 4,062,464,768 -0.12(-1.59%)
Jan 05, 2010 7.292 7.326 7.246 7.285 133,490,176 +0.01(+0.17%)
Jan 04, 2010 7.252 7.289 7.217 7.272 3,632,568,576 +0.11(+1.56%)
Dec 31, 2009 7.242 7.250 7.155 7.160 2,592,829,184 -0.03(-0.43%)
Dec 30, 2009 7.096 7.204 7.078 7.191 3,031,872,000 +0.09(+1.21%)
Dec 29, 2009 7.225 7.228 7.093 7.105 3,275,557,888 -0.09(-1.19%)
Dec 28, 2009 7.194 7.270 7.122 7.190 447,363,072 +0.09(+1.23%)
Dec 24, 2009 6.917 7.114 6.910 7.103 3,685,244,928 +0.24(+3.43%)
Dec 23, 2009 6.837 6.877 6.823 6.867 2,542,171,904 +0.06(+0.87%)
Dec 22, 2009 6.777 6.825 6.750 6.808 2,571,527,680 +0.07(+1.07%)
Dec 21, 2009 6.662 6.787 6.649 6.736 207,076,352 +0.10(+1.43%)
Dec 18, 2009 6.564 6.643 6.544 6.641 184,003,584 +0.12(+1.86%)
Dec 17, 2009 6.601 6.626 6.490 6.519 2,860,844,544 -0.11(-1.63%)
Dec 16, 2009 6.629 6.677 6.611 6.627 2,597,052,160 +0.03(+0.44%)
Dec 15, 2009 6.654 6.711 6.567 6.598 3,086,134,016 -0.10(-1.43%)
Dec 14, 2009 6.639 6.709 6.543 6.693 3,647,730,944 +0.08(+1.19%)
Dec 11, 2009 6.720 6.728 6.573 6.615 3,162,027,264 -0.06(-0.90%)
Dec 10, 2009 6.779 6.786 6.664 6.675 3,602,697,728 -0.05(-0.69%)
Dec 09, 2009 6.500 6.733 6.467 6.721 743,251,456 +0.27(+4.18%)
Dec 08, 2009 6.434 6.536 6.412 6.452 784,576,512 +0.03(+0.49%)
Dec 07, 2009 6.569 6.584 6.411 6.420 963,802,624 -0.15(-2.26%)
Dec 04, 2009 6.786 6.792 6.466 6.569 1,788,759,040 -0.11(-1.61%)
Dec 03, 2009 6.708 6.761 6.669 6.676 3,301,412,096 +0.01(+0.13%)
Dec 02, 2009 6.761 6.844 6.651 6.668 967,490,560 -0.03(-0.38%)
Dec 01, 2009 6.872 6.890 6.688 6.693 3,426,808,576 -0.10(-1.47%)
Nov 30, 2009 6.834 6.853 6.754 6.793 3,125,852,416 -0.02(-0.34%)
Nov 27, 2009 6.769 6.896 6.740 6.816 2,172,326,912 -0.12(-1.76%)
Nov 25, 2009 6.979 6.988 6.924 6.938 2,107,558,272 -0.01(-0.12%)
Nov 24, 2009 6.977 6.996 6.894 6.947 2,342,880,256 -0.05(-0.70%)
Nov 23, 2009 6.898 7.000 6.896 6.996 3,494,008,064 +0.20(+2.98%)
Nov 20, 2009 6.767 6.809 6.720 6.793 2,992,009,472 -0.02(-0.29%)
Nov 19, 2009 6.953 6.953 6.789 6.813 3,990,115,072 -0.19(-2.65%)
Nov 18, 2009 7.018 7.034 6.932 6.998 2,754,029,824 -0.04(-0.50%)
Nov 17, 2009 7.002 7.049 6.966 7.034 2,917,311,232 +0.01(+0.18%)
Nov 16, 2009 6.982 7.068 6.966 7.021 3,569,860,096 +0.07(+1.07%)
Nov 13, 2009 6.893 6.960 6.866 6.947 2,525,361,664 +0.08(+1.22%)
Nov 12, 2009 6.903 6.961 6.844 6.863 2,676,117,760 -0.04(-0.62%)
Nov 11, 2009 6.951 6.966 6.858 6.906 3,265,731,584 +0.01(+0.13%)
Nov 10, 2009 6.831 6.965 6.830 6.897 2,951,755,520 +0.05(+0.75%)
Nov 09, 2009 6.692 6.860 6.669 6.845 3,891,004,928 +0.24(+3.66%)
Nov 06, 2009 6.541 6.632 6.538 6.604 2,171,152,640 +0.01(+0.16%)
Nov 05, 2009 6.538 6.626 6.518 6.593 2,831,138,560 +0.11(+1.69%)
Nov 04, 2009 6.481 6.587 6.464 6.484 3,586,958,592 +0.07(+1.09%)
Nov 03, 2009 6.383 6.440 6.317 6.414 3,844,550,144 -0.02(-0.30%)
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.