Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.290 8.290 7.950 7.990 14,177 -0.30(-3.62%)
Jan 28, 2010 8.280 8.290 7.700 8.290 12,353 -0.01(-0.12%)
Jan 27, 2010 8.160 8.300 7.950 8.300 26,339 +0.15(+1.84%)
Jan 26, 2010 8.150 8.150 7.948 8.150 20,250 +0.02(+0.25%)
Jan 25, 2010 8.280 8.300 7.700 8.130 38,850 -0.12(-1.45%)
Jan 22, 2010 7.980 8.300 7.980 8.250 69,668 +0.40(+5.09%)
Jan 21, 2010 8.000 8.080 7.850 7.850 22,802 -0.14(-1.75%)
Jan 20, 2010 8.150 8.150 7.900 7.990 15,264 -0.21(-2.56%)
Jan 19, 2010 8.190 8.230 7.880 8.200 60,869 +0.38(+4.86%)
Jan 15, 2010 8.150 7.820 7.820 7.820 11,100 -0.20(-2.49%)
Jan 14, 2010 7.800 8.020 7.660 8.020 13,765 +0.05(+0.63%)
Jan 13, 2010 7.850 8.032 7.850 7.970 22,934 -0.01(-0.13%)
Jan 12, 2010 7.900 8.009 7.800 7.980 19,106 -0.02(-0.25%)
Jan 11, 2010 8.240 8.290 7.960 8.000 23,052 +0.09(+1.14%)
Jan 08, 2010 8.010 8.120 7.510 7.910 19,012 -0.13(-1.62%)
Jan 07, 2010 8.040 8.220 7.950 8.040 21,825 +0.04(+0.50%)
Jan 06, 2010 8.060 8.240 7.880 8.000 21,353 -0.04(-0.50%)
Jan 05, 2010 8.000 8.280 8.000 8.040 14,213 -0.06(-0.74%)
Jan 04, 2010 8.200 8.250 7.900 8.100 29,842 +0.09(+1.12%)
Dec 31, 2009 8.200 8.010 8.010 8.010 30,700 -0.24(-2.91%)
Dec 30, 2009 7.700 8.250 7.500 8.250 90,580 +0.07(+0.86%)
Dec 29, 2009 7.640 8.180 7.630 8.180 76,804 +0.50(+6.51%)
Dec 28, 2009 7.710 7.800 7.650 7.680 8,095 +0.03(+0.39%)
Dec 24, 2009 7.780 7.780 7.500 7.650 7,128 -0.21(-2.67%)
Dec 23, 2009 7.800 7.860 7.200 7.860 27,979 -0.02(-0.26%)
Dec 22, 2009 7.880 7.920 7.851 7.880 17,251 +0.01(+0.13%)
Dec 21, 2009 7.900 7.920 7.850 7.870 14,038 +0.11(+1.42%)
Dec 18, 2009 7.780 7.820 7.740 7.760 12,618 +0.04(+0.52%)
Dec 17, 2009 7.700 7.875 7.700 7.720 10,124 -0.16(-2.03%)
Dec 16, 2009 7.940 7.946 7.860 7.880 15,781 +0.03(+0.38%)
Dec 15, 2009 7.900 7.950 7.060 7.850 31,380 -0.05(-0.63%)
Dec 14, 2009 7.780 8.120 7.480 7.900 99,705 +0.21(+2.73%)
Dec 11, 2009 7.740 7.760 7.600 7.690 10,169 -0.03(-0.39%)
Dec 10, 2009 7.700 7.735 7.540 7.720 10,831 -0.04(-0.52%)
Dec 09, 2009 7.630 7.760 7.630 7.760 15,367 +0.04(+0.52%)
Dec 08, 2009 7.600 7.720 7.400 7.720 14,645 +0.05(+0.65%)
Dec 07, 2009 7.530 7.670 7.400 7.670 41,270 +0.27(+3.65%)
Dec 04, 2009 7.430 7.720 7.250 7.400 29,911 -0.03(-0.40%)
Dec 03, 2009 7.080 7.470 7.050 7.430 39,967 +0.40(+5.69%)
Dec 02, 2009 7.250 7.300 7.010 7.030 54,929 -0.22(-3.03%)
Dec 01, 2009 8.150 8.150 7.240 7.250 76,444 -0.87(-10.71%)
Nov 30, 2009 10.75 10.75 7.910 8.120 105,595 -2.66(-24.68%)
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.