Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.965 10.04 10.04 10.04 9,904,239 +0.01(+0.09%)
Dec 30, 2009 9.930 10.05 9.745 10.03 9,629,945 +0.04(+0.35%)
Dec 29, 2009 9.815 10.04 9.727 9.992 10,468,874 +0.04(+0.35%)
Dec 28, 2009 10.09 10.16 9.798 9.956 15,457,316 -0.42(-4.08%)
Dec 24, 2009 10.46 10.52 10.25 10.38 3,913,225 -0.04(-0.34%)
Dec 23, 2009 10.37 10.55 10.10 10.41 9,894,891 +0.02(+0.17%)
Dec 22, 2009 10.14 10.65 10.14 10.40 20,023,034 +0.35(+3.51%)
Dec 21, 2009 9.877 10.28 9.877 10.04 15,050,413 -0.24(-2.32%)
Dec 18, 2009 10.21 10.28 9.604 10.28 23,481,990 +0.05(+0.52%)
Dec 17, 2009 10.18 10.57 10.04 10.23 13,873,278 +0.40(+4.04%)
Dec 16, 2009 9.736 10.29 9.612 9.833 16,952,228 +0.18(+1.83%)
Dec 15, 2009 9.480 9.824 9.357 9.657 16,637,329 -0.12(-1.26%)
Dec 14, 2009 9.789 9.833 9.604 9.780 23,978,894 -0.14(-1.42%)
Dec 11, 2009 8.757 10.10 8.757 9.921 49,223,588 +1.21(+13.87%)
Dec 10, 2009 8.713 8.836 8.625 8.713 9,788,567 +0.01(+0.10%)
Dec 09, 2009 8.678 8.819 8.501 8.704 10,425,575 -0.01(-0.10%)
Dec 08, 2009 8.828 9.057 8.678 8.713 17,434,082 -0.25(-2.76%)
Dec 07, 2009 8.519 9.101 8.316 8.960 23,190,676 +0.19(+2.21%)
Dec 04, 2009 8.378 8.810 8.290 8.766 24,288,210 +0.49(+5.97%)
Dec 03, 2009 8.157 8.272 7.955 8.272 12,572,864 +0.08(+0.97%)
Dec 02, 2009 7.672 8.201 7.672 8.193 20,590,000 +0.59(+7.77%)
Dec 01, 2009 7.328 7.628 7.231 7.602 13,893,538 +0.38(+5.25%)
Nov 30, 2009 6.940 7.223 6.896 7.223 10,715,526 +0.25(+3.54%)
Nov 27, 2009 6.755 6.993 6.605 6.976 3,571,017 +0.02(+0.25%)
Nov 25, 2009 6.826 6.967 6.746 6.958 7,305,013 +0.20(+3.00%)
Nov 24, 2009 6.790 6.887 6.614 6.755 9,742,402 -0.06(-0.91%)
Nov 23, 2009 6.799 6.887 6.720 6.817 10,263,979 +0.10(+1.44%)
Nov 20, 2009 6.685 6.782 6.579 6.720 8,692,642 +0.03(+0.40%)
Nov 19, 2009 6.755 6.773 6.526 6.693 6,871,315 -0.15(-2.19%)
Nov 18, 2009 7.002 7.037 6.764 6.843 5,918,577 -0.12(-1.77%)
Nov 17, 2009 7.126 7.126 6.914 6.967 4,595,799 -0.08(-1.13%)
Nov 16, 2009 6.976 7.165 6.949 7.046 9,710,225 +0.17(+2.44%)
Nov 13, 2009 6.993 7.046 6.861 6.879 6,239,762 +0.00(+0.00%)
Nov 12, 2009 6.967 7.196 6.870 6.879 9,286,246 -0.11(-1.64%)
Nov 11, 2009 6.914 7.064 6.870 6.993 9,088,936 +0.18(+2.59%)
Nov 10, 2009 6.967 6.967 6.773 6.817 7,403,029 -0.14(-2.03%)
Nov 09, 2009 6.984 7.077 6.817 6.958 9,778,919 +0.09(+1.28%)
Nov 06, 2009 6.429 7.011 6.429 6.870 10,559,947 +0.41(+6.28%)
Nov 05, 2009 6.358 6.508 6.252 6.464 7,435,776 +0.15(+2.37%)
Nov 04, 2009 6.455 6.782 6.305 6.314 11,258,736 -0.05(-0.83%)
Nov 03, 2009 6.129 6.473 6.111 6.367 14,802,867 +0.24(+3.88%)
Nov 02, 2009 6.297 6.438 5.979 6.129 13,140,028 -0.17(-2.66%)
Oct 30, 2009 6.394 6.579 6.103 6.297 11,611,939 -0.19(-2.99%)
Oct 29, 2009 6.455 6.720 6.411 6.491 10,601,083 +0.15(+2.36%)
Oct 28, 2009 6.826 6.826 6.323 6.341 16,953,896 -0.40(-5.89%)
Oct 27, 2009 7.002 7.002 6.667 6.738 13,795,968 -0.13(-1.93%)
Oct 26, 2009 7.267 7.425 6.843 6.870 17,058,312 -0.40(-5.46%)
Oct 23, 2009 7.231 7.275 7.134 7.267 12,955,220 -0.07(-0.96%)
Oct 22, 2009 7.575 7.637 6.817 7.337 26,511,682 -0.01(-0.12%)
Oct 21, 2009 7.955 8.113 7.249 7.346 33,800,904 -0.61(-7.65%)
Oct 20, 2009 7.963 7.981 7.919 7.955 12,469,878 +0.03(+0.33%)
Oct 19, 2009 7.893 7.981 7.778 7.928 16,712,217 -0.04(-0.44%)
Oct 16, 2009 7.928 8.034 7.893 7.963 10,245,296 -0.04(-0.44%)
Oct 15, 2009 7.937 8.104 7.831 7.999 18,898,938 +0.02(+0.22%)
Oct 14, 2009 7.955 8.069 7.919 7.981 10,259,831 +0.13(+1.69%)
Oct 13, 2009 7.849 7.919 7.694 7.849 9,848,550 +0.00(+0.00%)
Oct 12, 2009 7.646 7.880 7.558 7.849 11,270,518 +0.20(+2.65%)
Oct 09, 2009 7.619 7.805 7.514 7.646 6,863,972 +0.04(+0.58%)
Oct 08, 2009 7.364 7.787 7.364 7.602 11,944,500 +0.30(+4.11%)
Oct 07, 2009 7.487 7.522 7.284 7.302 8,247,151 -0.15(-2.01%)
Oct 06, 2009 7.628 7.769 7.328 7.452 10,599,347 +0.01(+0.12%)
Oct 05, 2009 7.372 7.663 7.337 7.443 11,157,306 +0.11(+1.44%)
Oct 02, 2009 7.029 7.487 6.967 7.337 16,643,549 +0.16(+2.21%)
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.