Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.002 8.040 7.967 7.985 3,168,537,088 -0.03(-0.36%)
Mar 30, 2010 8.040 8.069 7.960 8.014 3,879,633,408 +0.12(+1.49%)
Mar 29, 2010 7.917 7.947 7.870 7.896 3,978,475,520 +0.05(+0.65%)
Mar 26, 2010 7.780 7.882 7.766 7.846 420,211,200 +0.14(+1.88%)
Mar 25, 2010 7.847 7.848 7.688 7.701 3,989,806,080 -0.09(-1.19%)
Mar 24, 2010 7.735 7.822 7.731 7.794 103,145,472 +0.03(+0.44%)
Mar 23, 2010 7.667 7.774 7.615 7.760 137,363,456 +0.12(+1.61%)
Mar 22, 2010 7.491 7.679 7.481 7.637 3,358,063,872 +0.08(+1.12%)
Mar 19, 2010 7.638 7.654 7.517 7.552 4,116,068,096 -0.08(-1.07%)
Mar 18, 2010 7.615 7.645 7.564 7.633 2,517,038,848 +0.02(+0.24%)
Mar 17, 2010 7.642 7.695 7.587 7.615 3,317,871,872 -0.01(-0.15%)
Mar 16, 2010 7.617 7.645 7.561 7.627 3,288,083,200 +0.02(+0.27%)
Mar 15, 2010 7.658 7.662 7.484 7.606 3,630,899,968 -0.09(-1.22%)
Mar 12, 2010 7.726 7.738 7.671 7.700 3,063,061,248 +0.04(+0.49%)
Mar 11, 2010 7.608 7.662 7.588 7.662 2,984,902,400 +0.02(+0.29%)
Mar 10, 2010 7.606 7.662 7.584 7.640 91,650,048 +0.06(+0.82%)
Mar 09, 2010 7.418 7.645 7.404 7.578 2,475,752,448 +0.13(+1.80%)
Mar 08, 2010 7.476 7.479 7.416 7.444 3,162,872,064 +0.00(+0.06%)
Mar 05, 2010 7.304 7.465 7.293 7.440 2,323,904,512 +0.28(+3.91%)
Mar 04, 2010 7.111 7.167 7.089 7.160 2,693,113,600 +0.05(+0.66%)
Mar 03, 2010 7.100 7.131 7.066 7.113 2,737,343,232 +0.02(+0.23%)
Mar 02, 2010 7.133 7.164 7.059 7.097 4,168,311,552 -0.00(-0.07%)
Mar 01, 2010 6.991 7.119 6.981 7.101 4,047,261,184 +0.15(+2.14%)
Feb 26, 2010 6.877 6.972 6.864 6.953 3,733,594,624 +0.09(+1.30%)
Feb 25, 2010 6.707 6.893 6.690 6.864 598,634,496 +0.05(+0.67%)
Feb 24, 2010 6.736 6.845 6.722 6.818 3,388,573,696 +0.12(+1.83%)
Feb 23, 2010 6.796 6.841 6.650 6.696 4,231,205,376 -0.11(-1.68%)
Feb 22, 2010 6.875 6.881 6.768 6.810 2,873,534,464 -0.04(-0.62%)
Feb 19, 2010 6.859 6.905 6.834 6.853 3,056,778,240 -0.04(-0.62%)
Feb 18, 2010 6.851 6.928 6.827 6.895 3,110,896,384 +0.01(+0.19%)
Feb 17, 2010 6.938 6.942 6.825 6.883 3,210,748,160 -0.03(-0.42%)
Feb 16, 2010 6.862 6.921 6.848 6.911 4,000,497,920 +0.10(+1.51%)
Feb 12, 2010 6.732 6.852 6.643 6.809 527,582,208 +0.06(+0.86%)
Feb 11, 2010 6.622 6.787 6.594 6.751 4,049,115,648 +0.12(+1.82%)
Feb 10, 2010 6.656 6.680 6.601 6.630 2,724,900,352 -0.04(-0.55%)
Feb 09, 2010 6.674 6.711 6.617 6.666 361,437,184 +0.07(+1.07%)
Feb 08, 2010 6.649 6.724 6.592 6.596 3,518,831,872 -0.05(-0.69%)
Feb 05, 2010 6.545 6.660 6.485 6.642 1,961,084,416 +0.12(+1.78%)
Feb 04, 2010 6.685 6.740 6.509 6.526 1,279,385,088 -0.24(-3.60%)
Feb 03, 2010 6.632 6.803 6.606 6.770 232,249,856 +0.11(+1.72%)
Feb 02, 2010 6.657 6.671 6.571 6.655 843,020,800 +0.04(+0.58%)
Feb 01, 2010 6.537 6.660 6.500 6.617 1,222,177,280 +0.09(+1.39%)
Jan 29, 2010 6.833 6.871 6.465 6.526 577,041,408 -0.25(-3.63%)
Jan 28, 2010 6.963 6.983 6.752 6.772 43,998,208 -0.29(-4.13%)
Jan 27, 2010 7.029 7.155 6.780 7.064 4,083,699,712 +0.07(+0.94%)
Jan 26, 2010 6.998 7.262 6.884 6.998 852,183,040 +0.10(+1.41%)
Jan 25, 2010 6.881 6.956 6.802 6.900 3,545,816,064 +0.18(+2.69%)
Jan 22, 2010 7.026 7.051 6.699 6.719 2,192,554,496 -0.35(-4.96%)
Jan 21, 2010 7.206 7.248 7.041 7.070 179,470,848 -0.12(-1.73%)
Jan 20, 2010 7.303 7.324 7.119 7.194 208,889,344 -0.11(-1.54%)
Jan 19, 2010 7.079 7.312 7.042 7.307 1,075,994,624 +0.31(+4.42%)
Jan 15, 2010 7.167 7.190 6.995 6.997 75,828,736 -0.12(-1.67%)
Jan 14, 2010 7.139 7.151 7.102 7.116 3,184,976,640 -0.04(-0.58%)
Jan 13, 2010 7.063 7.167 6.935 7.158 162,825,216 +0.10(+1.41%)
Jan 12, 2010 7.108 7.128 7.014 7.058 78,712,832 -0.08(-1.14%)
Jan 11, 2010 7.231 7.238 7.083 7.139 3,400,810,496 -0.06(-0.88%)
Jan 08, 2010 7.146 7.204 7.104 7.203 3,293,254,144 +0.05(+0.66%)
Jan 07, 2010 7.195 7.204 7.103 7.155 3,510,447,616 -0.01(-0.18%)
Jan 06, 2010 7.285 7.313 7.161 7.169 4,062,464,768 -0.12(-1.59%)
Jan 05, 2010 7.292 7.326 7.246 7.285 133,490,176 +0.01(+0.17%)
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.