Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.600 1.600 1.600 1.600 10,000 +0.05(+3.23%)
Jan 28, 2010 1.600 1.600 1.550 1.550 5,300 -0.05(-3.13%)
Jan 27, 2010 1.580 1.600 1.570 1.600 8,500 -0.05(-3.03%)
Jan 26, 2010 1.590 1.650 1.550 1.650 33,500 +0.00(+0.00%)
Jan 25, 2010 1.600 1.650 1.580 1.650 12,000 +0.10(+6.45%)
Jan 22, 2010 1.610 1.610 1.550 1.550 14,500 -0.08(-4.91%)
Jan 21, 2010 1.680 1.710 1.620 1.630 14,505 -0.04(-2.40%)
Jan 20, 2010 1.700 1.700 1.670 1.670 15,300 -0.07(-4.02%)
Jan 19, 2010 1.700 1.760 1.690 1.740 42,400 -0.01(-0.57%)
Jan 18, 2010 1.700 1.750 1.700 1.750 11,329 +0.07(+4.17%)
Jan 15, 2010 1.720 1.720 1.680 1.680 15,711 -0.05(-2.89%)
Jan 14, 2010 1.750 1.750 1.730 1.730 5,650 -0.09(-4.95%)
Jan 13, 2010 1.750 1.820 1.720 1.820 60,480 -0.02(-1.09%)
Jan 12, 2010 1.840 1.840 1.840 1.840 977 +0.01(+0.55%)
Jan 11, 2010 1.800 1.850 1.800 1.830 44,925 +0.05(+2.81%)
Jan 08, 2010 1.790 1.820 1.780 1.780 31,125 -0.01(-0.56%)
Jan 07, 2010 1.790 1.790 1.760 1.790 13,783 +0.00(+0.00%)
Jan 06, 2010 1.720 1.790 1.720 1.790 21,000 +0.05(+2.87%)
Jan 05, 2010 1.740 1.750 1.740 1.740 19,300 +0.03(+1.75%)
Jan 04, 2010 1.720 1.720 1.680 1.710 5,600 +0.01(+0.59%)
Dec 31, 2009 1.700 1.700 1.700 0 +0.05(+3.03%)
Dec 30, 2009 1.650 1.650 1.650 1.650 25,600 +0.00(+0.00%)
Dec 29, 2009 1.630 1.650 1.630 1.650 15,500 +0.00(+0.00%)
Dec 24, 2009 1.650 1.650 1.650 1.650 6,300 +0.00(+0.00%)
Dec 23, 2009 1.630 1.690 1.630 1.650 57,404 +0.00(+0.00%)
Dec 22, 2009 1.630 1.670 1.630 1.650 32,980 -0.01(-0.60%)
Dec 21, 2009 1.660 1.660 1.650 1.660 34,200 -0.01(-0.60%)
Dec 18, 2009 1.610 1.670 1.610 1.670 15,900 +0.00(+0.00%)
Dec 17, 2009 1.670 1.740 1.640 1.670 39,300 -0.05(-2.91%)
Dec 16, 2009 1.700 1.750 1.690 1.720 93,300 +0.05(+2.99%)
Dec 15, 2009 1.700 1.700 1.670 1.670 40,500 -0.04(-2.34%)
Dec 14, 2009 1.650 1.720 1.650 1.710 67,675 +0.03(+1.79%)
Dec 11, 2009 1.640 1.700 1.640 1.680 71,060 +0.00(+0.00%)
Dec 10, 2009 1.660 1.690 1.660 1.680 55,950 +0.02(+1.20%)
Dec 09, 2009 1.720 1.720 1.630 1.660 46,700 -0.04(-2.35%)
Dec 08, 2009 1.760 1.760 1.660 1.700 65,670 -0.07(-3.95%)
Dec 07, 2009 1.740 1.790 1.740 1.770 15,650 +0.00(+0.00%)
Dec 04, 2009 1.830 1.830 1.760 1.770 4,600 +0.02(+1.14%)
Dec 03, 2009 1.710 1.790 1.710 1.750 32,000 +0.01(+0.57%)
Dec 02, 2009 1.750 1.790 1.720 1.740 33,475 -0.02(-1.14%)
Dec 01, 2009 1.750 1.790 1.740 1.760 45,800 +0.02(+1.15%)
Nov 30, 2009 1.760 1.790 1.730 1.740 24,485 -0.02(-1.14%)
Nov 27, 2009 1.760 1.780 1.720 1.760 26,600 +0.00(+0.00%)
Nov 26, 2009 1.790 1.830 1.750 1.760 49,640 -0.06(-3.30%)
Nov 25, 2009 1.820 1.850 1.820 1.820 52,266 -0.03(-1.62%)
Nov 24, 2009 1.820 1.860 1.820 1.850 63,200 -0.01(-0.54%)
Nov 23, 2009 1.870 1.940 1.860 1.860 26,400 +0.05(+2.76%)
Nov 20, 2009 1.810 1.870 1.810 1.810 30,200 -0.03(-1.63%)
Nov 19, 2009 1.810 1.900 1.810 1.840 55,750 -0.02(-1.08%)
Nov 18, 2009 1.790 1.860 1.790 1.860 32,733 -0.06(-3.12%)
Nov 17, 2009 1.820 1.920 1.820 1.920 20,900 +0.02(+1.05%)
Nov 16, 2009 1.810 1.900 1.800 1.900 51,500 +0.01(+0.53%)
Nov 13, 2009 1.790 1.890 1.810 1.890 17,525 +0.08(+4.42%)
Nov 12, 2009 1.800 1.840 1.800 1.810 11,350 -0.02(-1.09%)
Nov 11, 2009 1.750 1.830 1.750 1.830 32,500 +0.00(+0.00%)
Nov 10, 2009 1.800 1.840 1.800 1.830 27,844 -0.02(-1.08%)
Nov 09, 2009 1.790 1.850 1.790 1.850 66,567 +0.14(+8.19%)
Nov 06, 2009 1.720 1.790 1.710 1.710 7,142 -0.02(-1.16%)
Nov 05, 2009 1.640 1.770 1.640 1.730 31,134 -0.02(-1.14%)
Nov 04, 2009 1.740 1.770 1.710 1.750 20,073 +0.07(+4.17%)
Nov 03, 2009 1.720 1.750 1.660 1.680 16,900 -0.04(-2.33%)
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