Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.877 6.314 5.782 6.019 0 -0.06(-1.04%)
Feb 26, 2009 6.683 6.683 6.051 6.082 5,382,087 -0.24(-3.83%)
Feb 25, 2009 6.109 6.594 5.687 6.325 7,661,001 +0.44(+7.53%)
Feb 24, 2009 5.476 5.988 5.223 5.882 6,587,876 +0.47(+8.77%)
Feb 23, 2009 6.003 6.204 5.355 5.408 5,994,932 -0.50(-8.39%)
Feb 20, 2009 5.218 6.125 5.218 5.903 0 +0.23(+3.99%)
Feb 19, 2009 5.808 6.162 5.582 5.677 6,461,591 -0.01(-0.19%)
Feb 18, 2009 6.198 6.220 5.534 5.687 6,390,918 -0.67(-10.53%)
Feb 17, 2009 7.073 7.073 6.330 6.357 7,147,969 -0.78(-10.93%)
Feb 13, 2009 7.479 7.753 7.121 7.137 5,714,113 -0.71(-9.01%)
Feb 12, 2009 7.875 8.112 7.147 7.843 9,030,554 -0.28(-3.50%)
Feb 11, 2009 8.518 8.897 7.548 8.128 10,709,494 -0.04(-0.45%)
Feb 10, 2009 8.560 9.034 8.091 8.164 8,667,052 -0.50(-5.72%)
Feb 09, 2009 8.006 8.760 7.954 8.660 5,728,376 +0.71(+8.88%)
Feb 06, 2009 7.400 8.275 7.300 7.954 0 +0.58(+7.86%)
Feb 05, 2009 7.168 7.795 7.058 7.374 5,370,539 +0.07(+0.94%)
Feb 04, 2009 7.442 7.732 7.205 7.305 5,649,619 -0.13(-1.77%)
Feb 03, 2009 7.753 8.170 7.274 7.437 5,680,467 -0.26(-3.36%)
Feb 02, 2009 7.690 7.838 7.263 7.695 5,523,302 -0.07(-0.95%)
Jan 30, 2009 8.423 8.855 7.585 7.769 0 -0.59(-7.00%)
Jan 29, 2009 9.308 9.429 8.275 8.354 5,450,629 -1.15(-12.09%)
Jan 28, 2009 8.723 9.619 8.723 9.503 5,679,486 +1.00(+11.78%)
Jan 27, 2009 8.607 8.850 8.164 8.502 2,863,045 +0.03(+0.37%)
Jan 26, 2009 8.423 8.908 8.180 8.470 3,832,705 +0.00(+0.00%)
Jan 23, 2009 8.085 8.676 7.901 8.470 4,419,223 +0.08(+1.01%)
Jan 22, 2009 8.802 9.066 8.201 8.386 8,393,722 -0.46(-5.24%)
Jan 21, 2009 7.817 8.908 7.753 8.850 7,065,503 +1.19(+15.47%)
Jan 20, 2009 8.670 8.726 7.590 7.664 8,212,001 -1.18(-13.30%)
Jan 16, 2009 8.291 8.939 7.969 8.839 0 +0.81(+10.04%)
Jan 15, 2009 7.822 8.143 7.105 8.033 7,122,409 +0.23(+2.97%)
Jan 14, 2009 8.201 8.312 7.606 7.801 7,022,192 -0.83(-9.59%)
Jan 13, 2009 8.381 8.707 8.217 8.628 6,876,591 +0.64(+7.98%)
Jan 12, 2009 8.913 8.992 7.811 7.990 6,323,928 -1.11(-12.17%)
Jan 09, 2009 10.00 10.00 8.966 9.097 5,636,506 -0.92(-9.16%)
Jan 08, 2009 9.999 10.20 9.582 10.01 4,403,000 -0.01(-0.10%)
Jan 07, 2009 10.35 10.65 9.798 10.03 3,933,728 -0.44(-4.18%)
Jan 06, 2009 9.714 10.78 9.714 10.46 7,882,183 +0.82(+8.53%)
Jan 05, 2009 9.582 10.55 9.414 9.640 6,053,692 -0.06(-0.65%)
Jan 02, 2009 9.603 10.15 9.588 9.703 0 +0.13(+1.38%)
Jan 01, 2009 9.313 9.693 9.176 9.572 0 +0.00(+0.00%)
Dec 31, 2008 9.313 9.693 9.176 9.572 5,672,479 +0.28(+3.01%)
Dec 30, 2008 9.108 9.345 8.939 9.292 4,007,789 +0.25(+2.74%)
Dec 29, 2008 10.72 10.79 8.739 9.045 6,533,757 -1.64(-15.34%)
Dec 26, 2008 10.66 10.78 10.05 10.68 0 +0.21(+1.96%)
Dec 24, 2008 11.27 11.32 10.34 10.48 4,562,718 -0.68(-6.09%)
Dec 23, 2008 11.30 11.70 10.94 11.16 6,138,469 -0.14(-1.26%)
Dec 22, 2008 10.97 12.46 10.82 11.30 9,945,586 +0.32(+2.88%)
Dec 19, 2008 9.851 11.37 9.851 10.98 7,316,969 +1.21(+12.35%)
Dec 18, 2008 10.76 10.81 9.456 9.777 10,682,805 -0.53(-5.11%)
Dec 17, 2008 9.055 11.45 8.839 10.30 14,561,576 +1.01(+10.89%)
Dec 16, 2008 7.643 9.292 7.606 9.292 9,446,328 +1.73(+22.86%)
Dec 15, 2008 7.548 8.217 7.210 7.564 9,877,118 +0.03(+0.42%)
Dec 12, 2008 5.977 8.001 5.798 7.532 0 +1.31(+21.00%)
Dec 11, 2008 7.379 7.511 6.098 6.225 10,372,782 -1.39(-18.27%)
Dec 10, 2008 6.947 7.669 6.857 7.616 6,629,320 +0.78(+11.41%)
Dec 09, 2008 7.342 7.890 6.689 6.836 9,402,113 -0.53(-7.22%)
Dec 08, 2008 6.088 7.558 5.877 7.369 14,145,401 +1.61(+27.90%)
Dec 05, 2008 5.086 5.866 5.086 5.761 0 +0.47(+8.86%)
Dec 04, 2008 5.656 6.214 5.218 5.292 10,700,489 -0.41(-7.12%)
Dec 03, 2008 5.171 5.729 5.107 5.698 11,705,541 +0.17(+3.05%)
Dec 02, 2008 5.281 5.771 5.007 5.529 17,903,412 +0.34(+6.50%)
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.