Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.607 4.626 4.432 4.568 5,971 +0.10(+2.18%)
Apr 29, 2008 4.393 4.578 4.393 4.471 9,654 +0.10(+2.23%)
Apr 28, 2008 4.286 4.441 4.286 4.373 5,065 -0.07(-1.54%)
Apr 25, 2008 4.383 4.441 4.364 4.441 1,101 +0.00(+0.00%)
Apr 24, 2008 4.480 4.480 4.315 4.441 7,138 -0.11(-2.36%)
Apr 23, 2008 4.500 4.548 4.480 4.548 616 -0.02(-0.43%)
Apr 22, 2008 4.568 4.568 4.568 4.568 0 +0.00(+0.00%)
Apr 21, 2008 4.519 4.568 4.480 4.568 1,950 +0.00(+0.00%)
Apr 18, 2008 4.685 4.685 4.490 4.568 7,874 -0.11(-2.29%)
Apr 17, 2008 4.695 4.714 4.568 4.675 11,601 -0.02(-0.42%)
Apr 16, 2008 4.626 4.695 4.539 4.695 16,076 +0.08(+1.69%)
Apr 15, 2008 4.529 4.656 4.510 4.617 2,566 +0.07(+1.50%)
Apr 14, 2008 4.646 4.665 4.548 4.548 5,441 -0.03(-0.64%)
Apr 11, 2008 4.529 4.626 4.422 4.578 16,916 +0.18(+3.98%)
Apr 10, 2008 4.451 4.451 4.295 4.402 11,023 -0.05(-1.09%)
Apr 09, 2008 4.393 4.451 4.393 4.451 2,156 -0.04(-0.87%)
Apr 08, 2008 4.480 4.529 4.344 4.490 9,834 -0.04(-0.86%)
Apr 07, 2008 4.324 4.568 4.324 4.529 2,768 +0.24(+5.68%)
Apr 04, 2008 4.247 4.363 4.237 4.285 8,324 +0.05(+1.15%)
Apr 03, 2008 4.441 4.451 4.227 4.237 8,253 -0.20(-4.61%)
Apr 02, 2008 4.412 4.441 4.412 4.441 2,207 +0.14(+3.17%)
Apr 01, 2008 4.169 4.383 4.052 4.305 65,781 +0.26(+6.51%)
Mar 31, 2008 5.094 5.094 3.915 4.042 73,370 -0.83(-17.00%)
Mar 28, 2008 4.734 5.143 4.734 4.870 12,330 +0.14(+2.88%)
Mar 27, 2008 4.743 4.743 4.724 4.734 2,978 -0.04(-0.82%)
Mar 26, 2008 4.734 4.821 4.734 4.772 5,254 +0.09(+1.87%)
Mar 25, 2008 4.734 4.948 4.617 4.685 6,757 +0.04(+0.84%)
Mar 24, 2008 4.617 4.958 4.578 4.646 11,654 +0.06(+1.27%)
Mar 21, 2008 4.626 4.714 4.461 4.587 16,646 +0.00(+0.00%)
Mar 20, 2008 4.626 4.714 4.461 4.587 16,646 -0.11(-2.28%)
Mar 19, 2008 4.548 4.841 4.383 4.695 16,866 -0.01(-0.21%)
Mar 18, 2008 4.529 4.880 4.529 4.704 14,760 +0.29(+6.62%)
Mar 17, 2008 4.383 4.568 4.334 4.412 5,908 -0.13(-2.79%)
Mar 14, 2008 4.724 4.724 4.441 4.539 7,180 -0.24(-5.09%)
Mar 13, 2008 4.529 4.880 4.529 4.782 10,672 +0.18(+3.81%)
Mar 12, 2008 4.636 4.710 4.471 4.607 6,116 -0.05(-1.05%)
Mar 11, 2008 4.782 4.860 4.432 4.656 13,988 -0.07(-1.48%)
Mar 10, 2008 4.753 5.133 4.656 4.726 18,568 -0.07(-1.38%)
Mar 07, 2008 5.240 5.259 4.734 4.792 31,746 -0.29(-5.75%)
Mar 06, 2008 5.413 5.591 5.072 5.084 28,160 -0.29(-5.43%)
Mar 05, 2008 5.688 5.746 5.308 5.376 34,278 -0.21(-3.83%)
Mar 04, 2008 5.454 5.702 5.308 5.591 27,450 -0.11(-1.88%)
Mar 03, 2008 5.298 5.698 5.289 5.698 31,086 +0.28(+5.22%)
Feb 29, 2008 5.454 5.600 5.269 5.415 35,713 -0.14(-2.46%)
Feb 28, 2008 5.727 5.727 5.357 5.552 57,702 -0.25(-4.36%)
Feb 27, 2008 5.746 6.126 5.454 5.805 33,456 -0.17(-2.90%)
Feb 26, 2008 5.951 6.097 5.756 5.978 109,931 +0.02(+0.36%)
Feb 25, 2008 5.795 6.263 5.727 5.957 209,049 +0.18(+3.13%)
Feb 22, 2008 5.707 5.805 5.542 5.776 81,679 +0.16(+2.77%)
Feb 21, 2008 5.571 5.714 5.191 5.620 63,433 -0.03(-0.52%)
Feb 20, 2008 5.182 5.727 4.743 5.649 200,951 +0.49(+9.43%)
Feb 19, 2008 5.055 5.902 4.626 5.162 358,043 +0.06(+1.15%)
Feb 18, 2008 4.636 5.143 4.383 5.104 111,548 +0.00(+0.00%)
Feb 15, 2008 4.636 5.143 4.383 5.104 109,587 +0.40(+8.49%)
Feb 14, 2008 4.743 4.743 4.461 4.704 30,039 +0.01(+0.21%)
Feb 13, 2008 5.055 5.104 4.500 4.695 94,734 -0.32(-6.41%)
Feb 12, 2008 4.393 5.240 4.198 5.016 370,286 +0.80(+18.94%)
Feb 11, 2008 4.285 4.383 4.157 4.217 16,444 -0.02(-0.46%)
Feb 08, 2008 4.334 4.656 4.110 4.237 92,783 -0.18(-3.97%)
Feb 07, 2008 4.831 5.065 4.217 4.412 222,872 -0.72(-14.04%)
Feb 06, 2008 3.867 5.133 3.750 5.133 595,470 +1.25(+32.08%)
Feb 05, 2008 3.818 3.886 3.799 3.886 5,474 -0.00(-0.00%)
Feb 04, 2008 3.886 3.896 3.799 3.886 9,646 -0.01(-0.25%)
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.