Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.673 9.690 9.407 9.435 118,150,184 -0.29(-2.96%)
Oct 29, 2009 9.551 9.729 9.479 9.723 103,229,328 +0.19(+1.98%)
Oct 28, 2009 9.535 9.657 9.496 9.535 108,169,008 -0.03(-0.29%)
Oct 27, 2009 9.573 9.657 9.524 9.562 106,815,584 +0.08(+0.82%)
Oct 26, 2009 9.645 9.734 9.446 9.485 116,354,984 -0.07(-0.75%)
Oct 23, 2009 9.568 9.590 9.507 9.557 110,348,648 -0.17(-1.77%)
Oct 22, 2009 9.629 9.751 9.585 9.729 103,544,240 +0.08(+0.86%)
Oct 21, 2009 9.972 9.989 9.645 9.645 176,138,864 -0.29(-2.90%)
Oct 20, 2009 10.00 10.14 9.828 9.934 162,737,232 -0.03(-0.28%)
Oct 19, 2009 9.778 10.05 9.740 9.961 168,496,224 +0.12(+1.18%)
Oct 16, 2009 9.767 9.911 9.729 9.845 121,842,400 +0.06(+0.62%)
Oct 15, 2009 9.623 9.828 9.579 9.784 223,846,512 +0.16(+1.67%)
Oct 14, 2009 9.346 9.751 9.224 9.623 245,758,528 +0.33(+3.52%)
Oct 13, 2009 9.357 9.413 9.263 9.296 116,556,744 -0.18(-1.87%)
Oct 12, 2009 9.364 9.490 9.319 9.474 107,384,752 +0.10(+1.06%)
Oct 09, 2009 9.247 9.432 9.202 9.374 86,785,280 +0.12(+1.32%)
Oct 08, 2009 9.374 9.385 9.219 9.252 80,699,536 +0.01(+0.06%)
Oct 07, 2009 9.274 9.330 9.219 9.247 75,803,232 -0.05(-0.54%)
Oct 06, 2009 9.197 9.404 9.141 9.296 99,581,416 +0.21(+2.32%)
Oct 05, 2009 8.958 9.141 8.903 9.086 74,597,368 +0.14(+1.55%)
Oct 02, 2009 9.064 9.152 8.909 8.947 90,975,624 -0.07(-0.80%)
Oct 01, 2009 9.141 9.158 9.019 9.019 98,350,728 -0.15(-1.63%)
Sep 30, 2009 9.352 9.357 9.108 9.169 112,430,040 -0.12(-1.31%)
Sep 29, 2009 9.180 9.385 9.114 9.291 119,495,208 +0.03(+0.30%)
Sep 28, 2009 9.108 9.274 9.091 9.263 53,053,916 +0.18(+1.95%)
Sep 25, 2009 9.103 9.213 9.075 9.086 65,594,840 -0.02(-0.24%)
Sep 24, 2009 9.108 9.147 9.025 9.108 93,445,264 +0.01(+0.06%)
Sep 23, 2009 9.341 9.352 9.091 9.103 86,881,880 -0.20(-2.20%)
Sep 22, 2009 9.335 9.380 9.197 9.307 108,218,376 +0.09(+0.96%)
Sep 21, 2009 9.163 9.258 9.125 9.219 64,873,988 +0.07(+0.79%)
Sep 18, 2009 9.125 9.307 9.069 9.147 121,077,016 +0.02(+0.24%)
Sep 17, 2009 9.064 9.202 9.008 9.125 76,178,160 +0.15(+1.65%)
Sep 16, 2009 9.064 9.108 8.953 8.977 82,546,088 -0.00(-0.05%)
Sep 15, 2009 9.080 9.080 8.925 8.981 72,511,128 -0.08(-0.92%)
Sep 14, 2009 8.981 9.108 8.920 9.064 61,872,584 +0.06(+0.68%)
Sep 11, 2009 9.086 9.125 8.997 9.003 55,970,448 -0.05(-0.55%)
Sep 10, 2009 8.986 9.086 8.986 9.053 83,019,008 +0.09(+1.05%)
Sep 09, 2009 9.008 9.025 8.914 8.958 72,607,688 -0.02(-0.25%)
Sep 08, 2009 9.080 9.086 8.925 8.981 68,276,624 -0.10(-1.10%)
Sep 04, 2009 8.864 9.091 8.859 9.080 53,377,160 +0.17(+1.93%)
Sep 03, 2009 8.892 8.986 8.837 8.909 64,084,052 -0.17(-1.89%)
Sep 02, 2009 9.058 9.141 8.936 9.080 72,121,832 +0.02(+0.18%)
Sep 01, 2009 9.163 9.263 9.003 9.064 71,214,480 -0.19(-2.04%)
Aug 31, 2009 9.213 9.324 9.147 9.252 64,161,292 -0.06(-0.65%)
Aug 28, 2009 9.346 9.357 9.219 9.313 60,490,584 -0.03(-0.30%)
Aug 27, 2009 9.230 9.380 9.197 9.341 54,481,500 +0.05(+0.54%)
Aug 26, 2009 9.302 9.352 9.219 9.291 65,931,876 -0.02(-0.18%)
Aug 25, 2009 9.302 9.407 9.241 9.307 73,387,472 +0.04(+0.42%)
Aug 24, 2009 9.269 9.302 9.202 9.269 56,264,380 +0.05(+0.54%)
Aug 21, 2009 9.136 9.263 9.014 9.219 116,985,584 +0.23(+2.53%)
Aug 20, 2009 9.114 9.114 8.975 8.992 77,837,040 -0.08(-0.86%)
Aug 19, 2009 8.837 9.114 8.809 9.069 83,794,496 +0.22(+2.44%)
Aug 18, 2009 8.798 8.886 8.751 8.853 66,255,432 +0.14(+1.59%)
Aug 17, 2009 8.626 8.853 8.615 8.715 81,311,344 -0.02(-0.25%)
Aug 14, 2009 8.792 8.792 8.609 8.737 60,958,492 -0.02(-0.19%)
Aug 13, 2009 8.798 8.809 8.665 8.753 67,580,136 -0.03(-0.38%)
Aug 12, 2009 8.781 8.864 8.726 8.787 63,965,400 +0.02(+0.19%)
Aug 11, 2009 8.753 8.837 8.726 8.770 50,507,100 -0.04(-0.50%)
Aug 10, 2009 8.781 8.853 8.759 8.814 50,729,904 -0.03(-0.31%)
Aug 07, 2009 8.814 8.958 8.798 8.842 71,843,488 +0.09(+1.08%)
Aug 06, 2009 8.798 8.814 8.698 8.748 68,768,048 -0.04(-0.50%)
Aug 05, 2009 8.853 8.864 8.670 8.792 105,973,320 -0.11(-1.24%)
Aug 04, 2009 8.837 8.964 8.814 8.903 88,427,952 +0.03(+0.31%)
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.