Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.770 6.780 6.710 6.710 16,523 -0.02(-0.30%)
Jul 30, 2009 6.680 6.740 6.660 6.730 24,121 +0.21(+3.22%)
Jul 29, 2009 6.560 6.640 6.480 6.520 32,719 -0.17(-2.54%)
Jul 28, 2009 6.640 6.720 6.640 6.690 31,859 +0.02(+0.30%)
Jul 27, 2009 6.700 6.770 6.670 6.670 11,435 +0.12(+1.83%)
Jul 24, 2009 6.450 6.610 6.440 6.550 13,622 +0.14(+2.18%)
Jul 23, 2009 6.270 6.460 6.270 6.410 29,736 +0.05(+0.79%)
Jul 22, 2009 6.200 6.360 6.200 6.360 53,583 +0.12(+1.92%)
Jul 21, 2009 6.360 6.370 6.220 6.240 27,664 -0.05(-0.79%)
Jul 20, 2009 6.240 6.290 6.240 6.290 25,165 +0.09(+1.45%)
Jul 17, 2009 6.150 6.210 6.150 6.200 17,289 +0.00(+0.00%)
Jul 16, 2009 6.210 6.210 6.090 6.200 41,497 +0.03(+0.49%)
Jul 15, 2009 6.070 6.180 6.070 6.170 11,300 +0.17(+2.83%)
Jul 14, 2009 5.900 6.000 5.870 6.000 18,396 +0.20(+3.45%)
Jul 13, 2009 5.800 5.810 5.790 5.800 4,910 +0.14(+2.47%)
Jul 10, 2009 5.700 5.700 5.650 5.660 7,325 -0.06(-1.05%)
Jul 09, 2009 5.800 5.800 5.590 5.720 28,937 +0.05(+0.88%)
Jul 08, 2009 5.770 5.770 5.590 5.670 31,132 -0.12(-2.07%)
Jul 07, 2009 5.860 5.870 5.790 5.790 20,993 -0.13(-2.20%)
Jul 06, 2009 5.950 5.960 5.850 5.920 21,820 +0.01(+0.17%)
Jul 03, 2009 6.000 5.910 5.910 5.910 29,211 +0.00(+0.00%)
Jul 02, 2009 6.000 6.060 5.900 5.910 29,211 -0.14(-2.31%)
Jun 30, 2009 6.220 6.220 6.000 6.050 20,425 -0.17(-2.73%)
Jun 29, 2009 6.130 6.230 6.130 6.220 51,205 +0.10(+1.63%)
Jun 26, 2009 6.000 6.120 6.000 6.120 47,175 +0.13(+2.17%)
Jun 25, 2009 5.850 6.000 5.950 5.990 28,286 +0.06(+1.01%)
Jun 24, 2009 5.860 5.940 5.860 5.930 39,400 +0.18(+3.13%)
Jun 23, 2009 5.820 6.050 5.680 5.750 125,000 -0.10(-1.71%)
Jun 22, 2009 5.810 5.860 5.800 5.850 26,291 -0.20(-3.31%)
Jun 19, 2009 5.920 6.050 5.920 6.050 26,725 +0.16(+2.72%)
Jun 18, 2009 5.830 5.920 5.800 5.890 68,909 +0.04(+0.68%)
Jun 17, 2009 5.880 5.890 5.850 5.850 25,350 -0.10(-1.68%)
Jun 16, 2009 6.000 6.000 5.830 5.950 22,815 +0.05(+0.85%)
Jun 15, 2009 5.970 5.970 5.850 5.900 36,050 -0.15(-2.48%)
Jun 12, 2009 6.060 6.080 6.000 6.050 32,700 -0.02(-0.33%)
Jun 11, 2009 6.000 6.080 5.950 6.070 25,150 +0.11(+1.85%)
Jun 10, 2009 5.980 5.980 5.860 5.960 51,197 +0.06(+1.02%)
Jun 09, 2009 6.070 6.070 5.880 5.900 60,182 -0.06(-1.01%)
Jun 08, 2009 5.870 5.960 5.870 5.960 24,954 +0.01(+0.17%)
Jun 05, 2009 5.910 5.970 5.910 5.950 12,487 +0.03(+0.51%)
Jun 04, 2009 5.860 5.920 5.840 5.920 32,289 +0.08(+1.37%)
Jun 03, 2009 5.900 5.900 5.800 5.840 52,030 -0.14(-2.34%)
Jun 02, 2009 5.910 6.000 5.900 5.980 48,895 +0.09(+1.53%)
Jun 01, 2009 5.840 5.950 5.840 5.890 48,020 +0.17(+2.97%)
May 29, 2009 5.700 5.730 5.660 5.720 27,584 -0.06(-1.04%)
May 28, 2009 5.740 5.800 5.690 5.780 27,279 +0.09(+1.58%)
May 27, 2009 5.770 5.800 5.600 5.690 52,209 -0.07(-1.22%)
May 26, 2009 5.660 5.820 5.560 5.760 42,519 +0.18(+3.23%)
May 25, 2009 5.500 5.580 5.470 5.580 24,163 +0.07(+1.27%)
May 22, 2009 5.430 5.530 5.430 5.510 20,251 +0.02(+0.36%)
May 21, 2009 5.590 5.590 5.420 5.490 30,165 -0.16(-2.83%)
May 20, 2009 5.720 5.740 5.580 5.650 26,058 +0.01(+0.18%)
May 19, 2009 5.720 5.720 5.570 5.640 46,820 +0.18(+3.30%)
May 17, 2009 5.510 5.510 5.460 5.460 7,812 +0.02(+0.37%)
May 15, 2009 5.510 5.510 5.360 5.440 16,913 -0.09(-1.63%)
May 14, 2009 5.400 5.550 5.380 5.530 29,384 +0.11(+2.03%)
May 13, 2009 5.550 5.550 5.400 5.420 56,005 -0.16(-2.87%)
May 12, 2009 5.750 5.750 5.580 5.580 30,232 -0.12(-2.11%)
May 11, 2009 5.700 5.780 5.660 5.700 26,183 -0.06(-1.04%)
May 08, 2009 5.670 5.800 5.670 5.760 31,337 +0.10(+1.77%)
May 07, 2009 5.800 5.810 5.580 5.660 60,351 -0.13(-2.25%)
May 06, 2009 5.680 5.830 5.600 5.790 47,920 +0.12(+2.12%)
May 05, 2009 5.530 5.680 5.480 5.670 57,683 +0.18(+3.28%)
May 04, 2009 5.420 5.490 5.440 5.490 16,600 +0.24(+4.57%)
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.
 
bottom clear