Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.366 7.404 7.238 7.270 107,323,840 -0.04(-0.58%)
Mar 30, 2009 7.409 7.495 7.233 7.313 111,974,144 -0.36(-4.73%)
Mar 26, 2009 7.623 7.805 7.580 7.676 103,730,112 +0.06(+0.84%)
Mar 25, 2009 7.463 7.793 7.414 7.612 129,176,176 +0.18(+2.44%)
Mar 24, 2009 7.425 7.559 7.388 7.430 80,018,712 -0.05(-0.71%)
Mar 23, 2009 7.350 7.516 7.297 7.484 123,643,232 +0.21(+2.86%)
Mar 20, 2009 7.313 7.447 7.206 7.276 134,066,992 +0.03(+0.41%)
Mar 19, 2009 7.612 7.612 7.158 7.246 126,647,200 -0.36(-4.74%)
Mar 18, 2009 7.585 7.783 7.324 7.607 104,117,032 -0.01(-0.07%)
Mar 17, 2009 7.532 7.628 7.409 7.612 101,160,528 +0.06(+0.78%)
Mar 16, 2009 7.809 8.002 7.543 7.553 159,194,400 -0.21(-2.68%)
Mar 13, 2009 7.452 7.858 7.388 7.761 0 +0.28(+3.71%)
Mar 12, 2009 7.073 7.548 6.907 7.484 210,380,880 +0.66(+9.62%)
Mar 11, 2009 6.993 7.041 6.795 6.827 149,395,264 -0.15(-2.22%)
Mar 10, 2009 6.779 7.009 6.721 6.982 179,739,696 +0.24(+3.56%)
Mar 09, 2009 6.608 6.897 6.608 6.742 132,011,344 -0.05(-0.79%)
Mar 06, 2009 6.758 6.806 6.598 6.795 0 +0.03(+0.47%)
Mar 05, 2009 6.603 6.806 6.539 6.763 190,619,808 +0.09(+1.36%)
Mar 04, 2009 6.464 6.779 6.368 6.672 169,560,784 +0.42(+6.72%)
Mar 02, 2009 6.448 6.496 6.240 6.252 198,527,600 -0.32(-4.85%)
Feb 27, 2009 6.656 6.715 6.555 6.571 0 -0.21(-3.15%)
Feb 26, 2009 7.051 7.137 6.779 6.785 138,833,552 -0.19(-2.75%)
Feb 25, 2009 7.169 7.169 6.886 6.977 139,893,760 -0.28(-3.83%)
Feb 24, 2009 7.137 7.292 7.009 7.254 122,830,504 +0.17(+2.41%)
Feb 23, 2009 7.313 7.340 7.073 7.084 126,456,984 -0.23(-3.21%)
Feb 20, 2009 7.382 7.489 7.260 7.318 0 -0.17(-2.28%)
Feb 19, 2009 7.633 7.703 7.463 7.489 77,457,104 -0.07(-0.92%)
Feb 18, 2009 7.532 7.687 7.505 7.559 90,667,072 -0.05(-0.63%)
Feb 17, 2009 7.623 7.697 7.500 7.607 118,752,216 -0.18(-2.26%)
Feb 13, 2009 7.751 7.975 7.740 7.783 108,771,824 -0.04(-0.48%)
Feb 12, 2009 7.633 7.836 7.527 7.820 122,142,664 +0.14(+1.88%)
Feb 11, 2009 7.569 7.687 7.537 7.676 94,477,944 +0.17(+2.20%)
Feb 10, 2009 7.334 7.852 7.334 7.511 142,310,288 -0.34(-4.35%)
Feb 09, 2009 8.071 8.071 7.799 7.852 89,566,608 -0.07(-0.88%)
Feb 06, 2009 7.761 8.015 7.713 7.922 119,564,320 +0.18(+2.34%)
Feb 05, 2009 7.759 7.879 7.649 7.740 144,492,064 -0.04(-0.48%)
Feb 04, 2009 8.028 8.098 7.756 7.777 122,968,736 -0.17(-2.19%)
Feb 03, 2009 7.533 8.046 7.533 7.952 123,943,888 +0.16(+2.08%)
Feb 02, 2009 7.654 7.931 7.596 7.790 132,261,488 +0.16(+2.13%)
Jan 30, 2009 7.894 7.910 7.585 7.627 0 -0.28(-3.57%)
Jan 29, 2009 7.999 8.098 7.858 7.910 129,340,280 -0.17(-2.07%)
Jan 28, 2009 8.344 8.370 7.852 8.077 208,019,312 -0.20(-2.40%)
Jan 27, 2009 8.166 8.381 8.135 8.276 213,369,424 +0.09(+1.09%)
Jan 26, 2009 8.616 8.647 7.999 8.187 402,298,464 -0.94(-10.32%)
Jan 23, 2009 8.768 9.165 8.658 9.129 207,459,712 +0.13(+1.39%)
Jan 22, 2009 9.035 9.071 8.904 9.003 89,313,112 -0.14(-1.54%)
Jan 21, 2009 9.053 9.165 8.841 9.144 83,688,344 +0.15(+1.63%)
Jan 20, 2009 9.019 9.328 8.956 8.998 100,900,672 -0.16(-1.71%)
Jan 16, 2009 9.296 9.296 8.982 9.155 0 +0.06(+0.63%)
Jan 15, 2009 9.008 9.097 8.642 9.097 154,348,000 +0.08(+0.87%)
Jan 14, 2009 9.045 9.124 8.893 9.019 87,112,288 -0.18(-1.99%)
Jan 13, 2009 9.103 9.212 9.040 9.202 82,886,696 +0.12(+1.32%)
Jan 12, 2009 9.244 9.254 9.008 9.082 64,725,940 -0.04(-0.46%)
Jan 09, 2009 9.270 9.322 9.076 9.124 68,975,648 -0.11(-1.19%)
Jan 08, 2009 9.103 9.254 9.066 9.233 63,589,028 +0.08(+0.91%)
Jan 07, 2009 9.249 9.322 9.103 9.150 75,059,432 -0.16(-1.74%)
Jan 06, 2009 9.584 9.647 9.265 9.312 97,911,000 -0.19(-1.98%)
Jan 05, 2009 9.626 9.668 9.354 9.500 80,595,400 -0.06(-0.60%)
Jan 02, 2009 9.354 9.573 9.260 9.558 54,954,996 +0.29(+3.16%)
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.