Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.67 10.39 10.39 10.39 8,277,631 -0.29(-2.67%)
Dec 30, 2009 10.85 10.94 10.64 10.68 9,946,803 -0.27(-2.44%)
Dec 29, 2009 11.05 11.10 10.76 10.94 9,935,466 -0.07(-0.62%)
Dec 28, 2009 10.93 11.20 10.92 11.01 13,838,595 +0.12(+1.08%)
Dec 24, 2009 10.99 11.08 10.87 10.89 3,729,949 -0.10(-0.90%)
Dec 23, 2009 10.79 11.02 10.69 10.99 11,500,088 +0.18(+1.66%)
Dec 22, 2009 10.97 10.97 10.71 10.81 12,409,179 +0.09(+0.81%)
Dec 21, 2009 10.51 10.93 10.33 10.73 20,073,820 +0.21(+2.00%)
Dec 18, 2009 10.57 10.66 10.32 10.51 21,838,024 -0.02(-0.24%)
Dec 17, 2009 10.55 10.85 10.45 10.54 21,040,676 -0.16(-1.51%)
Dec 16, 2009 10.53 10.84 10.53 10.70 17,619,426 +0.20(+1.95%)
Dec 15, 2009 10.68 10.78 10.45 10.50 15,233,910 -0.34(-3.15%)
Dec 14, 2009 10.83 10.85 10.73 10.84 18,027,638 +0.29(+2.70%)
Dec 11, 2009 10.17 10.61 10.08 10.55 26,438,692 +0.59(+5.91%)
Dec 10, 2009 10.14 10.35 9.919 9.963 21,389,108 -0.12(-1.23%)
Dec 09, 2009 10.26 10.26 9.919 10.09 18,511,472 -0.07(-0.73%)
Dec 08, 2009 10.12 10.26 9.938 10.16 17,966,814 +0.01(+0.06%)
Dec 07, 2009 9.969 10.20 9.913 10.15 19,713,512 +0.25(+2.50%)
Dec 04, 2009 9.956 10.27 9.684 9.907 27,108,880 +0.11(+1.08%)
Dec 03, 2009 9.845 9.938 9.597 9.801 38,570,516 -0.30(-3.01%)
Dec 02, 2009 9.969 10.12 9.950 10.11 22,320,374 +0.18(+1.81%)
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.