Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.780 6.800 6.560 6.730 2,055,558 -0.07(-1.03%)
Sep 29, 2009 6.890 7.050 6.800 6.800 1,352,869 -0.02(-0.29%)
Sep 28, 2009 6.550 6.840 6.500 6.820 1,856,681 +0.32(+4.92%)
Sep 25, 2009 6.590 6.600 6.350 6.500 2,314,840 -0.05(-0.76%)
Sep 24, 2009 7.020 7.060 6.430 6.550 4,771,365 -0.49(-6.96%)
Sep 23, 2009 7.220 7.240 7.040 7.040 2,497,378 -0.03(-0.42%)
Sep 22, 2009 7.220 7.290 7.050 7.070 1,598,258 -0.08(-1.12%)
Sep 21, 2009 7.120 7.200 6.960 7.150 2,366,947 -0.03(-0.42%)
Sep 18, 2009 7.510 7.670 7.060 7.180 4,869,702 -0.33(-4.39%)
Sep 17, 2009 7.290 7.510 7.190 7.510 1,888,698 +0.18(+2.46%)
Sep 16, 2009 7.410 7.490 7.260 7.330 1,591,901 -0.09(-1.21%)
Sep 15, 2009 7.690 7.700 7.360 7.420 2,172,706 -0.09(-1.20%)
Sep 14, 2009 7.060 7.600 6.940 7.510 4,743,700 +0.44(+6.22%)
Sep 11, 2009 7.150 7.240 7.000 7.070 1,897,751 -0.07(-0.98%)
Sep 10, 2009 7.400 7.400 7.060 7.140 2,269,170 -0.16(-2.19%)
Sep 09, 2009 7.250 7.330 6.980 7.300 3,708,395 +0.11(+1.53%)
Sep 08, 2009 8.190 8.220 6.930 7.190 9,391,046 -1.14(-13.69%)
Sep 04, 2009 8.940 10.00 7.900 8.330 15,476,077 -0.43(-4.91%)
Sep 03, 2009 8.480 9.010 8.190 8.760 5,064,186 +0.54(+6.57%)
Sep 02, 2009 8.300 8.390 8.010 8.220 2,069,676 -0.06(-0.72%)
Sep 01, 2009 8.730 8.940 8.050 8.280 4,370,944 -0.22(-2.59%)
Aug 31, 2009 7.850 8.780 7.750 8.500 5,725,226 +0.79(+10.25%)
Aug 28, 2009 7.460 7.790 7.380 7.710 1,447,148 +0.28(+3.77%)
Aug 27, 2009 7.600 7.600 7.230 7.430 2,036,227 -0.18(-2.37%)
Aug 26, 2009 7.780 7.800 7.430 7.610 2,540,773 +0.12(+1.60%)
Aug 25, 2009 7.070 7.600 7.050 7.490 3,584,947 +0.57(+8.24%)
Aug 24, 2009 6.720 7.000 6.620 6.920 2,390,286 +0.43(+6.63%)
Aug 21, 2009 6.360 6.530 6.300 6.490 1,203,348 +0.21(+3.34%)
Aug 20, 2009 6.290 6.370 6.220 6.280 1,192,200 -0.04(-0.63%)
Aug 19, 2009 6.130 6.390 6.130 6.320 711,073 +0.06(+0.96%)
Aug 18, 2009 6.220 6.420 6.150 6.260 842,630 +0.08(+1.29%)
Aug 17, 2009 6.250 6.260 6.050 6.180 1,097,330 -0.25(-3.89%)
Aug 14, 2009 6.650 6.720 6.350 6.430 1,778,240 -0.32(-4.74%)
Aug 13, 2009 6.750 6.950 6.690 6.750 1,086,463 -0.08(-1.17%)
Aug 12, 2009 6.800 7.190 6.680 6.830 1,322,966 +0.03(+0.44%)
Aug 11, 2009 7.000 7.060 6.710 6.800 961,939 -0.19(-2.72%)
Aug 10, 2009 7.020 7.170 6.880 6.990 908,461 -0.11(-1.55%)
Aug 07, 2009 6.760 7.240 6.660 7.100 2,702,428 +0.44(+6.61%)
Aug 06, 2009 7.050 7.050 6.430 6.660 1,662,937 -0.36(-5.13%)
Aug 05, 2009 7.210 7.270 6.900 7.020 1,232,777 -0.13(-1.82%)
Aug 04, 2009 7.240 7.360 6.920 7.150 1,578,695 -0.03(-0.42%)
Aug 03, 2009 6.910 7.240 6.820 7.180 2,184,428 +0.48(+7.16%)
Jul 31, 2009 6.750 6.750 6.600 6.700 990,863 +0.01(+0.15%)
Jul 30, 2009 6.710 6.810 6.650 6.690 801,023 +0.03(+0.45%)
Jul 29, 2009 6.800 6.850 6.600 6.660 753,631 -0.09(-1.33%)
Jul 28, 2009 6.680 6.910 6.560 6.750 1,450,180 +0.13(+1.96%)
Jul 27, 2009 6.550 6.810 6.470 6.620 1,214,624 +0.12(+1.85%)
Jul 24, 2009 6.270 6.700 6.180 6.500 1,117,027 +0.17(+2.69%)
Jul 23, 2009 6.470 6.720 6.160 6.330 2,062,329 -0.11(-1.71%)
Jul 22, 2009 6.530 6.720 6.250 6.440 1,956,089 -0.15(-2.28%)
Jul 21, 2009 6.250 6.620 6.000 6.590 4,040,401 +0.72(+12.27%)
Jul 20, 2009 6.090 6.150 5.620 5.870 2,054,787 +0.32(+5.77%)
Jul 17, 2009 5.230 5.780 5.200 5.550 1,680,557 +0.32(+6.12%)
Jul 16, 2009 5.170 5.270 5.100 5.230 827,871 -0.01(-0.19%)
Jul 15, 2009 4.950 5.300 4.950 5.240 1,291,745 +0.29(+5.86%)
Jul 14, 2009 4.980 5.050 4.760 4.950 994,181 -0.03(-0.60%)
Jul 13, 2009 4.840 4.990 4.780 4.980 1,512,812 -0.10(-1.97%)
Jul 10, 2009 5.190 5.200 5.010 5.080 966,670 -0.15(-2.87%)
Jul 09, 2009 5.300 5.430 5.130 5.230 1,056,913 +0.00(+0.00%)
Jul 08, 2009 5.660 5.720 5.040 5.230 1,720,047 -0.40(-7.10%)
Jul 07, 2009 5.350 5.880 5.180 5.630 3,092,230 +0.23(+4.26%)
Jul 06, 2009 5.780 5.959 5.300 5.400 5,415,073 -1.10(-16.92%)
Jul 02, 2009 6.630 6.700 6.010 6.500 2,848,068 -0.09(-1.37%)
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.