Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.374 8.575 7.666 7.723 0 -0.60(-7.24%)
Jan 29, 2009 8.757 8.757 8.269 8.326 5,561,668 -0.48(-5.43%)
Jan 28, 2009 8.642 9.034 8.307 8.805 11,149,924 +0.54(+6.48%)
Jan 27, 2009 9.254 9.254 7.962 8.269 18,037,722 -0.73(-8.09%)
Jan 26, 2009 8.938 9.570 8.805 8.996 11,326,470 +0.22(+2.51%)
Jan 23, 2009 8.106 9.197 7.819 8.776 8,188,460 +0.23(+2.69%)
Jan 22, 2009 8.470 8.996 8.326 8.546 9,737,478 -0.45(-5.00%)
Jan 21, 2009 9.293 9.331 8.297 8.996 9,959,225 +0.18(+2.06%)
Jan 20, 2009 8.919 9.647 8.613 8.814 9,433,642 -0.40(-4.36%)
Jan 16, 2009 9.589 9.752 8.613 9.216 0 +0.07(+0.73%)
Jan 15, 2009 8.833 9.350 8.077 9.149 11,788,031 +0.32(+3.58%)
Jan 14, 2009 9.503 9.503 8.718 8.833 9,772,115 -0.97(-9.86%)
Jan 13, 2009 9.379 10.16 9.197 9.800 9,907,615 +0.12(+1.29%)
Jan 12, 2009 10.34 10.48 9.570 9.675 10,764,797 -0.92(-8.67%)
Jan 09, 2009 12.22 12.39 10.54 10.59 16,790,814 -1.85(-14.85%)
Jan 08, 2009 11.56 12.51 11.25 12.44 16,153,698 +1.22(+10.92%)
Jan 07, 2009 10.93 11.95 10.75 11.22 16,874,892 +0.53(+4.92%)
Jan 06, 2009 10.72 10.90 10.19 10.69 10,266,481 +0.41(+4.00%)
Jan 05, 2009 9.924 10.57 9.541 10.28 10,589,193 +0.51(+5.19%)
Jan 02, 2009 8.967 9.953 8.938 9.771 0 +0.85(+9.55%)
Jan 01, 2009 8.508 9.082 8.508 8.919 0 +0.00(+0.00%)
Dec 31, 2008 8.508 9.082 8.508 8.919 3,339,925 +0.32(+3.67%)
Dec 30, 2008 8.326 8.604 8.001 8.604 3,364,732 +0.38(+4.66%)
Dec 29, 2008 8.604 8.604 8.010 8.221 3,129,046 -0.20(-2.39%)
Dec 26, 2008 8.029 8.489 7.895 8.422 0 +0.38(+4.76%)
Dec 24, 2008 8.278 8.278 7.905 8.039 1,868,448 -0.19(-2.33%)
Dec 23, 2008 8.690 8.699 8.106 8.230 4,341,851 -0.11(-1.26%)
Dec 22, 2008 9.168 9.178 7.981 8.336 5,566,196 -0.90(-9.74%)
Dec 19, 2008 9.752 9.752 8.814 9.235 8,177,100 -0.17(-1.83%)
Dec 18, 2008 10.91 11.01 9.254 9.407 9,996,771 -1.20(-11.28%)
Dec 17, 2008 9.991 11.14 9.666 10.60 8,769,717 +0.61(+6.13%)
Dec 16, 2008 9.474 10.02 9.264 9.991 6,846,743 +1.06(+11.90%)
Dec 15, 2008 9.838 10.05 8.900 8.929 7,256,777 -0.49(-5.18%)
Dec 12, 2008 7.981 9.781 7.981 9.417 0 +0.62(+7.07%)
Dec 11, 2008 9.082 9.972 8.671 8.795 7,500,276 -0.55(-5.84%)
Dec 10, 2008 9.551 9.848 8.508 9.340 11,268,030 +0.33(+3.61%)
Dec 09, 2008 8.431 9.781 8.278 9.015 12,392,233 +0.41(+4.78%)
Dec 08, 2008 7.426 8.843 7.398 8.604 10,504,384 +1.76(+25.73%)
Dec 05, 2008 6.211 6.852 6.048 6.843 0 +0.37(+5.77%)
Dec 04, 2008 6.795 7.235 6.288 6.469 6,125,575 -0.38(-5.59%)
Dec 03, 2008 6.431 6.967 6.230 6.852 7,520,766 +0.00(+0.00%)
Dec 02, 2008 6.814 7.101 6.517 6.852 7,500,256 +0.34(+5.29%)
Dec 01, 2008 7.178 7.350 6.508 6.508 5,433,820 -1.03(-13.71%)
Nov 28, 2008 8.135 8.269 7.417 7.541 3,588,838 -0.69(-8.37%)
Nov 26, 2008 6.412 8.785 6.374 8.230 9,975,959 +1.67(+25.36%)
Nov 25, 2008 6.890 6.986 6.278 6.565 8,120,461 -0.15(-2.28%)
Nov 24, 2008 6.450 7.024 6.136 6.718 7,189,238 +0.78(+13.04%)
Nov 21, 2008 5.455 6.039 5.034 5.943 9,550,587 +0.95(+18.97%)
Nov 20, 2008 6.192 6.316 4.976 4.996 10,188,001 -1.23(-19.82%)
Nov 19, 2008 7.503 7.618 6.221 6.230 7,883,595 -1.33(-17.59%)
Nov 18, 2008 7.781 8.020 7.178 7.560 5,444,808 -0.24(-3.07%)
Nov 17, 2008 8.326 8.326 7.570 7.800 8,099,201 -0.55(-6.54%)
Nov 14, 2008 8.020 9.159 8.020 8.345 0 -0.39(-4.49%)
Nov 13, 2008 7.570 8.738 7.178 8.738 10,736,560 +1.34(+18.11%)
Nov 12, 2008 9.235 9.235 7.398 7.398 11,075,202 -2.47(-25.02%)
Nov 11, 2008 10.23 10.34 9.388 9.867 6,144,124 -0.69(-6.53%)
Nov 10, 2008 11.41 11.57 10.29 10.56 6,897,856 -0.18(-1.69%)
Nov 07, 2008 10.72 11.01 10.10 10.74 0 +0.38(+3.70%)
Nov 06, 2008 11.91 11.91 10.10 10.35 8,555,719 -1.60(-13.37%)
Nov 05, 2008 12.94 13.64 11.76 11.95 11,083,789 -1.39(-10.40%)
Nov 04, 2008 12.73 14.12 12.73 13.34 9,752,624 +0.39(+3.03%)
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.