Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.281 8.355 7.352 7.509 0 -0.55(-6.80%)
Jan 29, 2009 8.610 8.762 7.973 8.057 14,722,476 -0.95(-10.50%)
Jan 28, 2009 8.631 9.044 8.449 9.002 15,542,734 +0.81(+9.95%)
Jan 27, 2009 8.287 8.422 7.984 8.187 8,236,071 +0.06(+0.77%)
Jan 26, 2009 8.151 8.516 7.869 8.125 9,320,042 -0.03(-0.32%)
Jan 23, 2009 7.608 8.245 7.451 8.151 9,833,178 +0.27(+3.38%)
Jan 22, 2009 8.234 8.548 7.775 7.885 21,217,826 -0.84(-9.63%)
Jan 21, 2009 7.775 8.762 7.368 8.725 17,679,052 +1.03(+13.37%)
Jan 20, 2009 8.757 8.757 7.650 7.697 18,441,948 -1.22(-13.65%)
Jan 16, 2009 8.631 8.950 8.198 8.913 0 +0.53(+6.29%)
Jan 15, 2009 8.151 8.835 7.650 8.386 21,374,268 +0.13(+1.58%)
Jan 14, 2009 8.428 8.637 8.047 8.255 17,774,210 -0.46(-5.33%)
Jan 13, 2009 8.386 8.939 8.328 8.720 15,957,127 +0.18(+2.08%)
Jan 12, 2009 9.409 9.409 8.375 8.543 14,422,264 -0.80(-8.60%)
Jan 09, 2009 10.30 10.44 9.268 9.347 17,205,208 -1.02(-9.82%)
Jan 08, 2009 10.22 10.52 9.916 10.36 13,263,592 -0.12(-1.15%)
Jan 07, 2009 10.52 10.91 10.13 10.48 11,854,425 -0.19(-1.81%)
Jan 06, 2009 10.04 10.90 9.858 10.68 16,092,127 +0.86(+8.78%)
Jan 05, 2009 9.420 10.07 9.404 9.817 13,524,730 +0.31(+3.30%)
Jan 02, 2009 9.650 10.06 9.206 9.503 0 -0.04(-0.44%)
Jan 01, 2009 9.258 9.576 9.174 9.545 0 +0.00(+0.00%)
Dec 31, 2008 9.258 9.576 9.174 9.545 11,792,871 +0.27(+2.87%)
Dec 30, 2008 9.274 9.352 8.913 9.279 8,098,502 +0.00(+0.00%)
Dec 29, 2008 9.650 9.676 9.028 9.279 9,118,442 -0.38(-3.95%)
Dec 26, 2008 10.01 10.28 9.190 9.660 0 -0.26(-2.63%)
Dec 24, 2008 9.749 9.921 9.574 9.921 2,392,442 +0.18(+1.88%)
Dec 23, 2008 9.482 10.09 9.467 9.738 9,817,277 +0.08(+0.81%)
Dec 22, 2008 9.858 9.911 9.075 9.660 14,326,298 -0.18(-1.86%)
Dec 19, 2008 9.441 9.843 9.002 9.843 14,259,315 +0.68(+7.47%)
Dec 18, 2008 9.459 10.22 8.835 9.159 19,990,466 -0.69(-7.00%)
Dec 17, 2008 8.934 10.45 8.887 9.848 16,278,631 +0.61(+6.61%)
Dec 16, 2008 7.916 9.373 7.806 9.237 21,753,502 +1.33(+16.84%)
Dec 15, 2008 8.751 8.751 7.577 7.906 10,747,327 -0.44(-5.32%)
Dec 12, 2008 7.556 8.349 7.326 8.349 0 +0.56(+7.24%)
Dec 11, 2008 9.148 9.352 7.545 7.785 23,092,040 -1.72(-18.08%)
Dec 10, 2008 8.610 9.764 8.469 9.503 12,916,292 +1.00(+11.73%)
Dec 09, 2008 9.545 9.660 8.355 8.506 16,338,539 -1.28(-13.12%)
Dec 08, 2008 8.605 9.806 8.600 9.791 19,275,964 +1.29(+15.17%)
Dec 05, 2008 7.519 8.610 7.321 8.501 0 +0.87(+11.43%)
Dec 04, 2008 7.399 8.375 6.934 7.629 21,972,852 -0.06(-0.81%)
Dec 03, 2008 6.866 7.906 6.689 7.691 23,513,218 +0.42(+5.74%)
Dec 02, 2008 6.386 7.368 6.026 7.274 31,138,996 +1.08(+17.35%)
Dec 01, 2008 7.242 7.509 6.005 6.198 23,768,610 -1.19(-16.11%)
Nov 28, 2008 7.785 7.958 7.357 7.389 7,706,411 -0.45(-5.79%)
Nov 26, 2008 7.467 7.895 6.903 7.843 20,173,004 +0.37(+4.96%)
Nov 25, 2008 8.214 8.443 6.788 7.472 21,741,720 -0.40(-5.11%)
Nov 24, 2008 6.062 7.874 6.057 7.874 28,358,788 +1.98(+33.69%)
Nov 21, 2008 6.088 6.840 4.992 5.890 33,490,828 +0.01(+0.18%)
Nov 20, 2008 6.423 6.955 5.415 5.880 35,121,480 -0.79(-11.82%)
Nov 19, 2008 8.783 8.788 6.543 6.668 28,006,890 -2.18(-24.62%)
Nov 18, 2008 8.830 9.070 8.255 8.845 18,293,000 -0.03(-0.29%)
Nov 17, 2008 8.877 9.206 8.553 8.872 13,167,796 -0.14(-1.51%)
Nov 14, 2008 9.660 9.858 8.851 9.007 0 -1.00(-9.97%)
Nov 13, 2008 9.096 10.30 8.365 10.00 22,244,100 +0.99(+11.01%)
Nov 12, 2008 9.634 9.843 8.798 9.013 17,871,908 -1.08(-10.71%)
Nov 11, 2008 9.676 10.59 9.462 10.09 11,291,643 +0.17(+1.74%)
Nov 10, 2008 11.02 11.13 9.697 9.921 13,152,845 -1.05(-9.57%)
Nov 07, 2008 10.51 11.07 10.18 10.97 10,825,563 +0.53(+5.05%)
Nov 06, 2008 10.43 10.81 9.921 10.44 10,526,640 -0.31(-2.87%)
Nov 05, 2008 11.59 11.73 9.921 10.75 21,284,200 -1.42(-11.63%)
Nov 04, 2008 11.38 12.17 10.99 12.17 11,209,712 +0.96(+8.52%)
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.