Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.620 8.120 7.420 7.870 0 +0.03(+0.38%)
Feb 26, 2009 8.210 8.390 7.770 7.840 7,877,414 -0.26(-3.21%)
Feb 25, 2009 8.240 8.420 7.460 8.100 18,265,169 -0.19(-2.29%)
Feb 24, 2009 7.510 8.430 7.300 8.290 23,297,132 +0.89(+12.03%)
Feb 23, 2009 8.000 8.000 7.350 7.400 15,378,562 -0.46(-5.85%)
Feb 20, 2009 7.550 8.000 7.350 7.860 16,329,043 +0.20(+2.61%)
Feb 19, 2009 8.110 8.350 7.600 7.660 12,208,486 -0.23(-2.92%)
Feb 18, 2009 8.170 8.270 7.720 7.890 12,778,018 -0.19(-2.35%)
Feb 17, 2009 8.060 8.440 7.980 8.080 13,025,596 -0.55(-6.37%)
Feb 13, 2009 8.850 8.970 8.280 8.630 12,614,759 -0.08(-0.92%)
Feb 12, 2009 8.440 8.750 8.100 8.710 15,384,604 +0.21(+2.47%)
Feb 11, 2009 8.870 9.190 8.260 8.500 12,665,105 -0.28(-3.19%)
Feb 10, 2009 9.350 9.520 8.710 8.780 9,248,383 -0.68(-7.19%)
Feb 09, 2009 9.700 9.850 9.165 9.460 8,117,676 -0.24(-2.47%)
Feb 06, 2009 8.860 9.910 8.760 9.700 16,564,514 +0.95(+10.86%)
Feb 05, 2009 8.670 8.990 8.370 8.750 18,002,104 +0.43(+5.17%)
Feb 04, 2009 8.720 8.800 8.100 8.320 16,566,687 -0.51(-5.78%)
Feb 03, 2009 8.410 9.010 8.130 8.830 20,670,249 +0.24(+2.79%)
Feb 02, 2009 8.700 9.490 7.500 8.590 42,781,623 -0.36(-4.02%)
Jan 30, 2009 9.460 9.590 8.700 8.950 0 -0.46(-4.89%)
Jan 29, 2009 9.840 9.990 9.380 9.410 9,812,021 -0.63(-6.27%)
Jan 28, 2009 9.770 10.25 9.760 10.04 9,105,237 +0.47(+4.91%)
Jan 27, 2009 9.580 9.950 9.310 9.570 8,661,733 -0.16(-1.64%)
Jan 26, 2009 9.650 10.10 9.490 9.730 7,971,613 +0.08(+0.83%)
Jan 23, 2009 9.010 9.930 9.010 9.650 10,147,661 +0.26(+2.77%)
Jan 22, 2009 9.490 10.02 9.130 9.390 13,791,505 +0.13(+1.40%)
Jan 21, 2009 8.940 9.280 8.630 9.260 8,218,979 +0.53(+6.07%)
Jan 20, 2009 9.760 9.910 8.540 8.730 8,860,389 -1.03(-10.55%)
Jan 16, 2009 10.05 10.09 9.320 9.760 9,625,216 +0.02(+0.21%)
Jan 15, 2009 9.480 10.14 8.940 9.740 12,560,052 +0.27(+2.85%)
Jan 14, 2009 9.820 9.830 9.230 9.470 12,018,547 -0.58(-5.77%)
Jan 13, 2009 9.880 10.35 9.750 10.05 9,879,280 +0.12(+1.21%)
Jan 12, 2009 10.06 10.53 9.750 9.930 9,024,804 -0.37(-3.59%)
Jan 09, 2009 10.81 11.21 10.12 10.30 12,694,354 -0.63(-5.76%)
Jan 08, 2009 10.94 11.66 10.74 10.93 15,257,328 -0.38(-3.36%)
Jan 07, 2009 11.45 11.77 11.06 11.31 12,461,411 -0.38(-3.25%)
Jan 06, 2009 11.69 11.93 11.40 11.69 11,865,754 +0.03(+0.26%)
Jan 05, 2009 10.80 11.93 10.62 11.66 15,490,258 +0.68(+6.19%)
Jan 02, 2009 10.44 11.11 10.13 10.98 0 +0.63(+6.09%)
Jan 01, 2009 9.270 10.45 9.140 10.35 0 +0.00(+0.00%)
Dec 31, 2008 9.270 10.45 9.140 10.35 12,895,415 +0.94(+9.99%)
Dec 30, 2008 8.960 9.580 8.610 9.410 6,841,547 +0.52(+5.85%)
Dec 29, 2008 8.590 8.963 8.500 8.890 6,358,149 +0.29(+3.37%)
Dec 26, 2008 8.920 9.100 8.400 8.600 2,730,328 -0.22(-2.49%)
Dec 24, 2008 8.970 8.970 8.550 8.820 2,753,824 +0.11(+1.26%)
Dec 23, 2008 9.310 9.740 8.600 8.710 9,439,031 -0.64(-6.84%)
Dec 22, 2008 10.57 10.57 9.040 9.350 11,786,608 -1.27(-11.96%)
Dec 19, 2008 10.55 10.75 10.15 10.62 15,245,333 +0.20(+1.92%)
Dec 18, 2008 10.05 10.61 9.990 10.42 21,692,507 +0.41(+4.10%)
Dec 17, 2008 8.290 10.37 8.210 10.01 25,877,863 +1.54(+18.18%)
Dec 16, 2008 8.320 8.570 8.168 8.470 11,597,552 +0.32(+3.93%)
Dec 15, 2008 8.520 8.690 7.980 8.150 12,264,054 -0.35(-4.12%)
Dec 12, 2008 8.000 8.520 7.700 8.500 9,675,936 +0.33(+4.04%)
Dec 11, 2008 8.720 9.070 8.000 8.170 11,827,698 -0.67(-7.58%)
Dec 10, 2008 8.840 9.380 8.540 8.840 17,194,650 +0.28(+3.27%)
Dec 09, 2008 8.500 9.590 8.180 8.560 12,751,907 -0.26(-2.95%)
Dec 08, 2008 8.940 9.115 8.351 8.820 14,796,514 +0.21(+2.44%)
Dec 05, 2008 7.460 8.670 7.350 8.610 14,210,299 +0.78(+9.96%)
Dec 04, 2008 7.180 8.820 7.100 7.830 25,004,901 +0.44(+5.95%)
Dec 03, 2008 6.540 7.440 6.400 7.390 21,078,805 +0.39(+5.57%)
Dec 02, 2008 6.540 7.020 6.300 7.000 11,106,723 +0.59(+9.20%)
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