Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.251 7.251 7.220 7.230 9,875 -0.14(-1.90%)
Feb 26, 2009 7.210 7.390 7.180 7.370 5,400 -0.03(-0.41%)
Feb 24, 2009 7.480 7.400 7.400 7.400 48,000 -0.10(-1.33%)
Feb 23, 2009 7.505 7.640 7.210 7.500 22,925 -0.01(-0.13%)
Feb 20, 2009 7.570 7.570 7.500 7.510 9,775 -0.11(-1.44%)
Feb 19, 2009 7.110 7.630 7.041 7.620 18,566 +0.65(+9.33%)
Feb 18, 2009 7.070 7.070 6.820 6.970 35,350 -0.03(-0.43%)
Feb 17, 2009 7.050 7.069 6.950 7.000 57,404 -0.15(-2.10%)
Feb 13, 2009 7.100 7.300 7.090 7.150 19,100 +0.00(+0.00%)
Feb 12, 2009 7.100 7.230 7.030 7.150 47,785 +0.02(+0.28%)
Feb 11, 2009 7.040 7.220 6.860 7.130 34,622 +0.18(+2.59%)
Feb 10, 2009 6.700 7.070 6.640 6.950 64,070 +0.25(+3.73%)
Feb 09, 2009 6.600 6.900 6.600 6.700 32,566 -0.04(-0.59%)
Feb 06, 2009 6.500 6.740 6.500 6.740 24,198 +0.24(+3.69%)
Feb 05, 2009 6.500 6.510 6.450 6.500 21,843 -0.01(-0.15%)
Feb 04, 2009 6.550 6.660 6.500 6.510 36,847 +0.01(+0.15%)
Feb 03, 2009 6.550 6.920 6.440 6.500 52,555 +0.08(+1.25%)
Feb 02, 2009 6.550 6.575 6.420 6.420 30,651 -0.14(-2.13%)
Jan 30, 2009 6.690 6.700 6.540 6.560 7,000 -0.14(-2.09%)
Jan 29, 2009 6.540 6.700 6.500 6.700 29,816 +0.15(+2.29%)
Jan 28, 2009 6.570 6.590 6.500 6.550 26,690 +0.05(+0.77%)
Jan 27, 2009 6.485 6.550 6.480 6.500 31,049 +0.04(+0.62%)
Jan 26, 2009 6.450 6.550 6.450 6.460 34,397 -0.03(-0.46%)
Jan 23, 2009 6.400 6.490 6.400 6.490 17,381 +0.08(+1.25%)
Jan 22, 2009 6.420 6.470 6.410 6.410 40,436 -0.04(-0.62%)
Jan 21, 2009 6.450 6.700 6.450 6.450 34,180 +0.00(+0.00%)
Jan 20, 2009 6.400 6.500 6.400 6.450 11,970 -0.05(-0.77%)
Jan 16, 2009 6.600 6.600 6.470 6.500 15,600 -0.06(-0.91%)
Jan 15, 2009 6.450 6.570 6.450 6.560 23,300 +0.11(+1.71%)
Jan 14, 2009 6.400 6.450 6.400 6.450 6,382 -0.03(-0.46%)
Jan 13, 2009 6.390 6.500 6.390 6.480 7,354 -0.22(-3.28%)
Jan 12, 2009 6.400 6.700 6.380 6.700 6,200 -0.15(-2.19%)
Jan 09, 2009 6.900 6.900 6.760 6.850 2,806 +0.00(+0.00%)
Jan 08, 2009 6.470 6.870 6.470 6.850 7,309 +0.28(+4.26%)
Jan 07, 2009 6.600 6.600 6.510 6.570 50,750 +0.02(+0.31%)
Jan 06, 2009 6.640 6.656 6.540 6.550 49,045 -0.09(-1.36%)
Jan 05, 2009 6.640 6.710 6.610 6.640 8,354 +0.12(+1.84%)
Jan 02, 2009 6.490 6.570 6.184 6.520 15,244 +0.36(+5.84%)
Dec 31, 2008 6.260 6.260 6.000 6.160 25,077 -0.10(-1.60%)
Dec 30, 2008 6.300 6.315 6.250 6.260 35,994 -0.10(-1.57%)
Dec 29, 2008 6.670 6.690 6.340 6.360 22,242 -0.13(-2.00%)
Dec 26, 2008 6.280 6.500 6.280 6.490 7,007 +0.16(+2.53%)
Dec 24, 2008 6.280 6.330 6.280 6.330 1,131 -0.01(-0.16%)
Dec 23, 2008 6.280 6.360 6.280 6.340 19,026 +0.16(+2.59%)
Dec 22, 2008 6.310 6.310 6.180 6.180 15,952 -0.12(-1.90%)
Dec 19, 2008 6.380 6.600 6.230 6.300 22,465 -0.01(-0.16%)
Dec 18, 2008 6.280 6.550 6.280 6.310 28,704 +0.11(+1.77%)
Dec 17, 2008 6.520 6.520 6.200 6.200 21,327 -0.39(-5.92%)
Dec 16, 2008 6.850 6.850 6.530 6.590 14,373 -0.27(-3.94%)
Dec 15, 2008 6.850 6.890 6.800 6.860 16,146 -0.05(-0.72%)
Dec 12, 2008 6.670 6.920 6.650 6.910 21,558 +0.09(+1.32%)
Dec 11, 2008 6.890 6.930 6.520 6.820 21,728 +0.02(+0.29%)
Dec 10, 2008 6.890 6.890 6.750 6.800 16,794 -0.05(-0.73%)
Dec 09, 2008 6.860 6.870 6.480 6.850 21,049 +0.00(+0.00%)
Dec 08, 2008 6.790 6.870 6.780 6.850 22,870 +0.15(+2.24%)
Dec 05, 2008 6.500 6.800 6.460 6.700 23,969 -0.01(-0.15%)
Dec 04, 2008 6.800 6.800 6.710 6.710 15,990 -0.11(-1.61%)
Dec 03, 2008 6.830 6.880 6.370 6.820 19,246 +0.10(+1.49%)
Dec 02, 2008 6.560 6.889 6.550 6.720 14,309 -0.13(-1.90%)
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.