Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.33 10.41 9.645 9.760 0 -0.51(-4.99%)
Jan 29, 2009 10.55 10.55 10.17 10.27 4,670,722 -0.53(-4.87%)
Jan 28, 2009 10.83 10.94 10.56 10.80 7,405,845 +0.28(+2.67%)
Jan 27, 2009 10.39 10.64 10.12 10.52 4,511,935 +0.25(+2.44%)
Jan 26, 2009 10.36 10.88 10.03 10.27 5,020,850 -0.14(-1.31%)
Jan 23, 2009 9.593 10.71 9.447 10.40 0 +0.45(+4.49%)
Jan 22, 2009 9.628 10.20 9.271 9.957 10,095,838 +0.24(+2.43%)
Jan 21, 2009 10.10 10.78 9.433 9.721 25,270,436 +0.71(+7.87%)
Jan 20, 2009 9.368 9.368 8.912 9.011 7,079,228 -0.45(-4.80%)
Jan 16, 2009 9.248 9.633 9.086 9.466 0 +0.33(+3.65%)
Jan 15, 2009 8.747 9.389 8.747 9.132 7,330,130 +0.15(+1.68%)
Jan 14, 2009 9.229 9.283 8.722 8.981 5,460,421 -0.38(-4.04%)
Jan 13, 2009 9.160 9.512 9.095 9.359 5,141,807 +0.11(+1.18%)
Jan 12, 2009 10.12 10.12 9.155 9.250 5,734,980 -0.93(-9.15%)
Jan 09, 2009 10.25 10.39 9.605 10.18 4,945,095 -0.22(-2.12%)
Jan 08, 2009 9.660 10.55 9.628 10.40 7,056,460 +0.72(+7.39%)
Jan 07, 2009 10.43 10.43 9.503 9.686 6,948,187 -1.03(-9.62%)
Jan 06, 2009 10.23 11.05 10.23 10.72 5,157,818 +0.53(+5.19%)
Jan 05, 2009 9.985 10.41 9.806 10.19 5,354,767 +0.14(+1.36%)
Jan 02, 2009 9.487 10.10 9.306 10.05 0 +0.65(+6.95%)
Jan 01, 2009 9.185 9.438 9.137 9.399 0 +0.00(+0.00%)
Dec 31, 2008 9.185 9.438 9.137 9.399 3,878,603 +0.26(+2.87%)
Dec 30, 2008 8.692 9.137 8.553 9.137 3,400,326 +0.59(+6.89%)
Dec 29, 2008 8.784 8.974 8.499 8.548 3,549,729 -0.28(-3.13%)
Dec 26, 2008 8.423 8.854 8.423 8.824 0 +0.41(+4.85%)
Dec 24, 2008 8.284 8.504 8.117 8.416 1,687,476 +0.22(+2.63%)
Dec 23, 2008 8.418 8.513 8.075 8.200 3,398,557 -0.11(-1.31%)
Dec 22, 2008 8.916 8.956 8.066 8.309 2,947,263 -0.49(-5.58%)
Dec 19, 2008 8.687 9.078 8.546 8.801 6,033,225 +0.08(+0.90%)
Dec 18, 2008 9.113 9.403 8.462 8.722 6,058,935 +0.10(+1.18%)
Dec 17, 2008 8.223 8.875 8.123 8.620 3,797,451 +0.31(+3.77%)
Dec 16, 2008 7.862 8.402 7.815 8.307 4,611,967 +0.37(+4.61%)
Dec 15, 2008 7.975 8.177 7.690 7.941 4,835,619 -0.01(-0.17%)
Dec 12, 2008 7.415 8.161 7.322 7.955 0 +0.33(+4.32%)
Dec 11, 2008 7.927 8.240 7.482 7.625 4,551,309 -0.38(-4.69%)
Dec 10, 2008 7.567 8.110 7.500 8.001 7,942,938 +0.62(+8.38%)
Dec 09, 2008 7.408 7.572 7.097 7.382 9,157,539 -0.32(-4.21%)
Dec 08, 2008 7.707 8.070 7.567 7.707 9,097,636 +0.08(+1.03%)
Dec 05, 2008 7.118 7.679 6.810 7.628 0 +0.29(+4.01%)
Dec 04, 2008 7.449 7.869 7.153 7.333 5,805,418 -0.32(-4.15%)
Dec 03, 2008 7.375 8.006 7.238 7.651 5,810,363 -0.31(-3.90%)
Dec 02, 2008 7.331 8.140 7.301 7.961 6,453,951 +0.81(+11.31%)
Dec 01, 2008 8.223 8.223 7.127 7.153 6,335,232 -1.50(-17.31%)
Nov 28, 2008 8.082 8.657 7.920 8.650 2,654,609 +0.66(+8.27%)
Nov 26, 2008 7.139 8.094 7.009 7.989 4,899,271 +0.67(+9.08%)
Nov 25, 2008 7.162 7.387 6.844 7.324 6,151,201 +0.32(+4.50%)
Nov 24, 2008 6.355 7.164 6.355 7.009 9,120,598 +0.50(+7.69%)
Nov 21, 2008 6.455 6.524 5.899 6.508 9,575,568 +0.41(+6.69%)
Nov 20, 2008 6.397 6.912 6.031 6.100 7,678,816 -0.57(-8.55%)
Nov 19, 2008 7.811 7.999 6.661 6.671 6,198,963 -1.14(-14.57%)
Nov 18, 2008 7.456 7.978 7.315 7.809 4,906,299 +0.27(+3.63%)
Nov 17, 2008 7.609 8.038 7.324 7.535 5,650,592 -0.16(-2.02%)
Nov 14, 2008 8.353 8.409 7.632 7.690 0 -0.83(-9.71%)
Nov 13, 2008 7.537 8.522 7.109 8.518 6,568,579 +1.07(+14.38%)
Nov 12, 2008 8.022 8.105 7.394 7.447 4,849,814 -0.82(-9.87%)
Nov 11, 2008 8.634 8.685 7.950 8.263 4,074,689 -0.53(-5.99%)
Nov 10, 2008 8.803 9.225 8.566 8.789 7,425,735 +0.12(+1.34%)
Nov 07, 2008 8.179 8.689 8.084 8.673 0 +0.63(+7.78%)
Nov 06, 2008 9.051 9.076 7.853 8.047 8,496,443 -1.07(-11.74%)
Nov 05, 2008 9.598 9.746 9.086 9.118 9,222,369 -0.64(-6.56%)
Nov 04, 2008 9.100 10.17 9.100 9.758 7,559,602 +0.91(+10.30%)
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.