Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.650 10.24 9.000 9.120 0 -0.69(-7.03%)
Feb 26, 2009 9.780 9.950 9.780 9.810 17,778 -0.11(-1.11%)
Feb 25, 2009 9.800 9.920 9.775 9.920 1,460 +0.22(+2.27%)
Feb 24, 2009 9.590 9.830 9.590 9.700 12,540 +0.02(+0.21%)
Feb 23, 2009 9.840 9.900 9.540 9.680 2,200 -0.25(-2.52%)
Feb 20, 2009 9.550 9.930 9.410 9.930 0 +0.23(+2.37%)
Feb 19, 2009 9.760 9.850 9.664 9.700 4,104 -0.22(-2.20%)
Feb 18, 2009 10.04 10.17 9.800 9.918 12,773 -0.20(-1.99%)
Feb 17, 2009 10.33 10.33 10.10 10.12 8,105 -0.27(-2.61%)
Feb 13, 2009 10.39 10.39 10.15 10.39 0 +0.14(+1.36%)
Feb 12, 2009 10.70 10.70 10.25 10.25 3,869 -0.60(-5.53%)
Feb 11, 2009 10.65 10.85 10.55 10.85 5,247 +0.30(+2.84%)
Feb 10, 2009 10.43 10.68 10.40 10.55 3,600 +0.17(+1.64%)
Feb 09, 2009 10.41 10.41 10.30 10.38 2,894 +0.08(+0.78%)
Feb 06, 2009 10.31 10.34 10.10 10.30 0 +0.00(+0.00%)
Feb 05, 2009 10.35 10.61 10.10 10.30 7,739 -0.16(-1.53%)
Feb 04, 2009 10.74 10.74 10.42 10.46 1,765 -0.14(-1.32%)
Feb 03, 2009 10.73 10.81 10.60 10.60 1,580 -0.01(-0.09%)
Feb 02, 2009 10.85 10.85 10.56 10.61 4,948 -0.30(-2.75%)
Jan 30, 2009 10.94 11.00 10.80 10.91 0 -0.03(-0.27%)
Jan 29, 2009 10.89 11.02 10.80 10.94 2,635 -0.16(-1.44%)
Jan 28, 2009 10.90 11.17 10.75 11.10 4,368 +0.20(+1.83%)
Jan 27, 2009 10.60 10.98 10.60 10.90 5,955 +0.40(+3.81%)
Jan 26, 2009 10.24 10.65 10.10 10.50 2,924 +0.38(+3.75%)
Jan 23, 2009 9.790 10.23 9.740 10.12 0 +0.38(+3.92%)
Jan 22, 2009 9.540 9.740 9.529 9.738 6,623 +0.11(+1.12%)
Jan 21, 2009 9.240 9.630 9.230 9.630 5,748 +0.42(+4.50%)
Jan 20, 2009 9.680 9.680 9.000 9.215 10,630 -0.44(-4.51%)
Jan 16, 2009 10.10 10.10 9.650 9.650 0 -0.45(-4.46%)
Jan 15, 2009 11.15 11.24 9.800 10.10 14,754 -1.05(-9.42%)
Jan 14, 2009 11.46 11.46 10.75 11.15 9,878 -0.28(-2.45%)
Jan 13, 2009 11.25 11.65 11.25 11.43 7,358 +0.13(+1.15%)
Jan 12, 2009 11.91 11.91 11.30 11.30 8,758 -0.60(-5.04%)
Jan 09, 2009 12.80 12.90 11.49 11.90 44,584 -1.00(-7.75%)
Jan 08, 2009 14.34 14.36 12.84 12.90 24,060 -1.67(-11.46%)
Jan 07, 2009 14.19 14.60 13.65 14.57 16,515 +0.13(+0.90%)
Jan 06, 2009 11.55 14.52 11.55 14.44 40,670 +2.94(+25.57%)
Jan 05, 2009 11.60 11.62 11.30 11.50 10,589 +0.03(+0.26%)
Jan 02, 2009 11.51 11.51 11.23 11.47 0 +0.18(+1.59%)
Jan 01, 2009 11.52 11.65 11.14 11.29 0 +0.00(+0.00%)
Dec 31, 2008 11.52 11.65 11.14 11.29 10,143 -0.39(-3.34%)
Dec 30, 2008 12.16 12.16 11.50 11.68 5,467 -0.33(-2.76%)
Dec 29, 2008 12.40 12.65 11.95 12.01 8,994 -0.49(-3.90%)
Dec 26, 2008 12.70 12.70 12.42 12.50 0 -0.60(-4.58%)
Dec 24, 2008 13.23 13.25 13.10 13.10 16,600 -0.10(-0.72%)
Dec 23, 2008 13.26 13.26 13.18 13.20 1,197 -0.09(-0.71%)
Dec 22, 2008 13.65 13.65 13.00 13.29 2,120 -0.46(-3.35%)
Dec 19, 2008 14.10 14.24 13.75 13.75 3,533 -0.32(-2.27%)
Dec 18, 2008 14.09 14.41 14.07 14.07 3,460 -0.18(-1.26%)
Dec 17, 2008 14.30 14.70 14.25 14.25 6,626 -0.05(-0.35%)
Dec 16, 2008 14.08 14.38 13.85 14.30 5,070 +0.41(+2.95%)
Dec 15, 2008 13.50 14.15 13.50 13.89 6,890 +0.04(+0.29%)
Dec 12, 2008 14.17 14.59 13.85 13.85 0 -0.78(-5.33%)
Dec 11, 2008 14.27 14.81 14.23 14.63 8,262 +0.48(+3.39%)
Dec 10, 2008 13.22 14.59 13.18 14.15 15,116 +1.05(+8.02%)
Dec 09, 2008 12.99 13.20 12.51 13.10 6,925 +0.19(+1.47%)
Dec 08, 2008 13.22 13.22 12.20 12.91 17,286 +0.41(+3.28%)
Dec 05, 2008 12.46 12.58 12.40 12.50 0 +0.00(+0.00%)
Dec 04, 2008 13.23 13.23 12.50 12.50 3,340 -0.67(-5.09%)
Dec 03, 2008 12.66 13.23 12.32 13.17 9,596 +0.87(+7.07%)
Dec 02, 2008 11.44 12.30 11.44 12.30 6,995 +0.85(+7.42%)
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.