Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.137 9.223 9.125 9.182 74,416,824 -0.02(-0.21%)
Mar 30, 2010 9.144 9.220 9.144 9.201 58,714,820 +0.05(+0.55%)
Mar 29, 2010 9.228 9.265 9.139 9.151 59,245,552 -0.08(-0.84%)
Mar 26, 2010 9.256 9.275 9.197 9.228 82,350,480 -0.01(-0.15%)
Mar 25, 2010 9.215 9.292 9.185 9.242 97,350,080 +0.08(+0.83%)
Mar 24, 2010 9.151 9.194 9.120 9.166 87,532,136 -0.02(-0.17%)
Mar 23, 2010 9.158 9.184 9.106 9.182 55,874,000 +0.03(+0.38%)
Mar 22, 2010 9.006 9.163 9.006 9.147 90,829,704 +0.08(+0.88%)
Mar 19, 2010 9.123 9.147 9.019 9.068 121,099,176 -0.04(-0.46%)
Mar 18, 2010 9.021 9.127 9.002 9.109 81,789,328 +0.09(+0.96%)
Mar 17, 2010 9.054 9.113 9.014 9.023 82,227,368 -0.02(-0.23%)
Mar 16, 2010 9.035 9.063 8.999 9.044 65,445,988 -0.01(-0.13%)
Mar 15, 2010 9.002 9.056 8.995 9.056 59,491,396 +0.01(+0.11%)
Mar 12, 2010 8.995 9.057 8.952 9.045 68,070,824 +0.06(+0.65%)
Mar 11, 2010 8.938 8.988 8.876 8.987 55,405,000 +0.04(+0.46%)
Mar 10, 2010 8.959 8.999 8.916 8.945 67,659,792 -0.02(-0.19%)
Mar 09, 2010 8.911 9.023 8.892 8.962 59,220,464 +0.03(+0.29%)
Mar 08, 2010 8.923 8.980 8.911 8.937 74,578,720 -0.05(-0.58%)
Mar 05, 2010 8.935 9.026 8.924 8.988 89,433,056 +0.09(+1.01%)
Mar 04, 2010 8.828 8.909 8.817 8.899 46,769,448 +0.07(+0.80%)
Mar 03, 2010 8.829 8.871 8.810 8.828 66,296,784 -0.00(-0.04%)
Mar 02, 2010 8.907 8.938 8.798 8.831 86,904,928 -0.07(-0.81%)
Mar 01, 2010 8.755 8.924 8.755 8.904 81,910,896 +0.13(+1.48%)
Feb 26, 2010 8.797 8.809 8.743 8.774 63,780,384 -0.02(-0.26%)
Feb 25, 2010 8.672 8.803 8.626 8.797 74,297,568 +0.01(+0.14%)
Feb 24, 2010 8.645 8.810 8.641 8.785 86,921,488 +0.13(+1.46%)
Feb 23, 2010 8.702 8.765 8.634 8.658 69,807,448 -0.08(-0.87%)
Feb 22, 2010 8.760 8.791 8.683 8.734 71,996,544 -0.04(-0.45%)
Feb 19, 2010 8.710 8.810 8.672 8.774 96,444,400 -0.00(-0.04%)
Feb 18, 2010 8.703 8.803 8.615 8.778 135,898,064 +0.12(+1.38%)
Feb 17, 2010 8.598 8.681 8.593 8.658 135,547,216 +0.12(+1.38%)
Feb 16, 2010 8.455 8.569 8.429 8.541 85,018,704 +0.17(+2.02%)
Feb 12, 2010 16.70 8.372 8.372 8.372 100,492,872 -0.03(-0.33%)
Feb 11, 2010 8.292 8.439 8.261 8.399 74,414,880 +0.10(+1.25%)
Feb 10, 2010 8.384 8.417 8.249 8.296 80,305,224 -0.02(-0.21%)
Feb 09, 2010 8.309 8.437 8.268 8.313 102,006,704 +0.06(+0.71%)
Feb 08, 2010 8.145 8.315 8.128 8.254 101,974,104 +0.08(+0.97%)
Feb 05, 2010 8.104 8.204 8.026 8.175 114,217,048 +0.05(+0.62%)
Feb 04, 2010 8.325 8.417 8.116 8.125 125,346,808 -0.29(-3.45%)
Feb 03, 2010 8.373 8.446 8.337 8.415 65,753,792 +0.02(+0.25%)
Feb 02, 2010 8.344 8.434 8.289 8.394 101,092,512 +0.13(+1.62%)
Feb 01, 2010 8.183 8.275 8.154 8.260 91,073,368 +0.13(+1.58%)
Jan 29, 2010 8.356 8.370 8.085 8.131 135,961,216 -0.12(-1.51%)
Jan 28, 2010 8.534 8.539 8.207 8.256 153,753,840 -0.29(-3.36%)
Jan 27, 2010 8.598 8.598 8.380 8.543 104,246,960 -0.05(-0.58%)
Jan 26, 2010 8.655 8.724 8.565 8.593 91,051,112 -0.06(-0.64%)
Jan 25, 2010 8.560 8.710 8.536 8.648 78,014,920 +0.13(+1.56%)
Jan 22, 2010 8.812 8.845 8.508 8.515 117,258,088 -0.35(-3.90%)
Jan 21, 2010 9.054 9.064 8.791 8.861 107,008,312 -0.16(-1.76%)
Jan 20, 2010 9.028 9.057 8.895 9.019 80,465,240 -0.09(-1.02%)
Jan 19, 2010 9.000 9.120 9.000 9.113 65,857,812 +0.05(+0.53%)
Jan 15, 2010 18.17 9.064 9.064 9.064 85,116,872 -0.01(-0.08%)
Jan 14, 2010 9.023 9.146 9.006 9.071 93,279,192 +0.05(+0.56%)
Jan 13, 2010 9.018 9.054 8.923 9.021 68,237,568 +0.04(+0.48%)
Jan 12, 2010 8.988 9.080 8.947 8.978 71,381,488 -0.08(-0.88%)
Jan 11, 2010 9.083 9.108 8.973 9.057 58,662,080 -0.03(-0.30%)
Jan 08, 2010 9.000 9.094 8.988 9.085 59,275,748 +0.07(+0.75%)
Jan 07, 2010 9.016 9.085 8.983 9.018 59,167,256 +0.00(+0.04%)
Jan 06, 2010 9.075 9.109 8.992 9.014 67,996,224 -0.08(-0.93%)
Jan 05, 2010 9.007 9.111 9.000 9.099 75,792,160 +0.04(+0.42%)
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.