Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.452 7.478 7.421 7.462 77,709,792 -0.01(-0.11%)
Oct 28, 2010 7.513 7.534 7.426 7.470 112,988,056 -0.00(-0.03%)
Oct 27, 2010 7.442 7.498 7.416 7.472 122,301,376 +0.02(+0.21%)
Oct 25, 2010 7.549 7.560 7.447 7.457 89,264,360 -0.03(-0.35%)
Oct 22, 2010 7.503 7.529 7.462 7.483 80,493,136 -0.00(-0.03%)
Oct 21, 2010 7.519 7.575 7.426 7.485 143,585,392 -0.00(-0.03%)
Oct 20, 2010 7.421 7.529 7.355 7.488 188,485,728 +0.07(+1.00%)
Oct 19, 2010 7.462 7.570 7.385 7.414 286,284,064 -0.10(-1.39%)
Oct 18, 2010 7.329 7.529 7.329 7.519 152,787,664 +0.17(+2.27%)
Oct 15, 2010 7.506 7.544 7.303 7.352 259,234,320 -0.13(-1.71%)
Oct 14, 2010 7.544 7.560 7.411 7.480 330,181,056 -0.14(-1.78%)
Oct 13, 2010 7.657 7.688 7.595 7.615 219,765,472 +0.01(+0.09%)
Oct 12, 2010 7.483 7.621 7.467 7.608 128,415,640 +0.08(+1.12%)
Oct 11, 2010 7.539 7.549 7.493 7.524 80,444,008 -0.01(-0.14%)
Oct 08, 2010 7.534 7.549 7.493 7.534 121,797,912 +0.02(+0.27%)
Oct 07, 2010 7.580 7.606 7.470 7.513 140,084,128 -0.03(-0.41%)
Oct 06, 2010 7.565 7.585 7.519 7.544 126,333,416 -0.01(-0.07%)
Oct 05, 2010 7.447 7.577 7.392 7.549 473,551 +0.17(+2.29%)
Oct 04, 2010 7.421 7.478 7.344 7.380 166,880,176 -0.05(-0.69%)
Oct 01, 2010 7.431 7.457 7.349 7.431 257,813,056 +0.08(+1.08%)
Sep 30, 2010 7.408 7.498 7.349 7.352 209,815,968 -0.01(-0.18%)
Sep 29, 2010 7.396 7.431 7.329 7.365 18,608 -0.06(-0.76%)
Sep 28, 2010 7.431 7.442 7.334 7.421 765,450 +0.02(+0.24%)
Sep 27, 2010 7.488 7.488 7.390 7.403 121,608,560 -0.08(-1.10%)
Sep 24, 2010 7.380 7.488 7.375 7.485 149,961,200 +0.19(+2.64%)
Sep 23, 2010 7.365 7.426 7.278 7.293 72,053 -0.14(-1.93%)
Sep 22, 2010 7.508 7.580 7.421 7.436 181,917,392 -0.12(-1.63%)
Sep 21, 2010 7.652 7.672 7.534 7.560 1,170 -0.07(-0.91%)
Sep 20, 2010 7.498 7.652 7.488 7.629 102,008,760 +0.14(+1.88%)
Sep 17, 2010 7.491 7.570 7.478 7.488 128,282,000 -0.06(-0.79%)
Sep 15, 2010 7.463 7.558 7.440 7.548 979,166 +0.03(+0.34%)
Sep 14, 2010 7.563 7.578 7.481 7.522 11,733 -0.07(-0.88%)
Sep 13, 2010 7.542 7.609 7.542 7.588 148,902,496 +0.16(+2.13%)
Sep 10, 2010 7.425 7.456 7.399 7.430 77,738,792 +0.01(+0.14%)
Sep 09, 2010 7.440 7.481 7.374 7.420 131,416 +0.09(+1.26%)
Sep 08, 2010 7.282 7.379 7.277 7.328 490,471 +0.07(+1.02%)
Sep 07, 2010 7.353 7.358 7.246 7.254 21,578 -0.17(-2.30%)
Sep 03, 2010 7.271 7.425 7.338 7.424 173,121,904 +0.15(+2.10%)
Sep 02, 2010 7.195 7.271 7.190 7.271 551,788 +0.07(+0.98%)
Sep 01, 2010 7.021 7.210 7.016 7.201 258,531,584 +0.28(+4.08%)
Aug 31, 2010 6.913 6.960 6.816 6.919 581,594 +0.03(+0.45%)
Aug 30, 2010 6.990 7.006 6.883 6.888 132,739,968 -0.13(-1.89%)
Aug 27, 2010 6.944 7.026 6.827 7.021 170,925,296 +0.04(+0.59%)
Aug 26, 2010 6.980 7.011 6.852 6.980 215,545 +0.05(+0.74%)
Aug 25, 2010 6.857 6.954 6.796 6.929 20,924 +0.02(+0.30%)
Aug 24, 2010 6.939 6.975 6.888 6.908 37,058 -0.12(-1.67%)
Aug 23, 2010 7.108 7.118 7.021 7.026 105,229,264 -0.05(-0.65%)
Aug 20, 2010 7.067 7.087 7.006 7.072 128,913,400 -0.02(-0.29%)
Aug 19, 2010 7.215 7.246 7.077 7.092 425,340 -0.17(-2.32%)
Aug 18, 2010 7.225 7.312 7.200 7.261 123,734 +0.02(+0.33%)
Aug 17, 2010 7.237 7.302 7.190 7.237 562,493 +0.06(+0.88%)
Aug 16, 2010 7.172 7.205 7.138 7.174 108,457,920 -0.02(-0.28%)
Aug 13, 2010 7.195 7.282 7.195 7.195 101,740,744 -0.02(-0.28%)
Aug 12, 2010 7.190 7.261 7.164 7.215 141,008,032 -0.05(-0.74%)
Aug 11, 2010 7.415 7.420 7.256 7.269 440,568 -0.27(-3.56%)
Aug 10, 2010 7.534 7.594 7.479 7.537 638,292 -0.06(-0.81%)
Aug 09, 2010 7.594 7.619 7.522 7.599 78,702,568 +0.04(+0.54%)
Aug 06, 2010 7.558 7.588 7.456 7.558 161,938,128 -0.07(-0.87%)
Aug 05, 2010 7.599 7.640 7.578 7.624 80,312,248 -0.03(-0.40%)
Aug 04, 2010 7.655 7.681 7.609 7.655 328,258 +0.03(+0.40%)
Aug 03, 2010 7.670 7.691 7.614 7.624 553,535 -0.09(-1.13%)
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.