Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.730 4.910 4.650 4.650 11,321,352 -0.08(-1.69%)
Oct 30, 2008 4.490 4.780 4.460 4.730 15,007,187 +0.34(+7.74%)
Oct 29, 2008 4.490 4.500 4.310 4.390 13,558,562 -0.04(-0.90%)
Oct 28, 2008 4.320 4.430 4.110 4.430 14,038,379 +0.33(+8.05%)
Oct 27, 2008 4.380 4.430 4.100 4.100 7,161,951 -0.49(-10.68%)
Oct 24, 2008 4.000 4.590 3.950 4.590 9,430,297 +0.34(+8.00%)
Oct 23, 2008 4.290 4.550 4.160 4.250 11,677,858 +0.02(+0.47%)
Oct 22, 2008 4.360 4.480 4.190 4.230 12,503,268 -0.32(-7.03%)
Oct 21, 2008 4.680 4.900 4.500 4.550 11,222,437 -0.17(-3.60%)
Oct 20, 2008 4.490 4.750 4.330 4.720 16,768,813 +0.36(+8.26%)
Oct 17, 2008 4.150 4.560 4.070 4.360 12,177,689 +0.19(+4.56%)
Oct 16, 2008 4.400 4.420 4.050 4.170 8,518,599 -0.08(-1.88%)
Oct 15, 2008 4.010 4.490 3.920 4.250 14,179,873 +0.20(+4.94%)
Oct 14, 2008 5.000 5.040 3.510 4.050 25,271,928 +0.54(+15.38%)
Oct 10, 2008 3.750 3.900 3.170 3.510 22,840,120 -0.65(-15.63%)
Oct 09, 2008 4.790 4.900 3.950 4.160 18,639,800 -0.28(-6.31%)
Oct 08, 2008 3.950 4.630 3.950 4.440 19,201,492 -0.09(-1.99%)
Oct 07, 2008 5.010 5.330 4.530 4.530 15,828,973 -0.27(-5.62%)
Oct 06, 2008 4.950 5.000 4.170 4.800 18,873,060 -0.40(-7.69%)
Oct 03, 2008 5.100 5.440 5.050 5.200 19,792,908 +0.21(+4.21%)
Oct 02, 2008 5.500 5.500 4.990 4.990 12,578,255 -0.43(-7.93%)
Oct 01, 2008 5.700 5.720 5.310 5.420 12,098,443 -0.36(-6.23%)
Sep 30, 2008 5.420 5.780 5.350 5.780 14,040,202 +0.66(+12.89%)
Sep 29, 2008 5.500 5.640 4.970 5.120 11,675,485 -0.60(-10.49%)
Sep 26, 2008 5.980 5.980 5.460 5.720 14,483,871 -0.35(-5.77%)
Sep 25, 2008 6.200 6.320 6.050 6.070 11,936,472 -0.01(-0.16%)
Sep 24, 2008 6.420 6.430 6.020 6.080 9,372,094 -0.31(-4.85%)
Sep 23, 2008 6.350 6.650 6.260 6.390 12,386,811 -0.06(-0.93%)
Sep 22, 2008 6.560 6.850 6.420 6.450 8,799,367 -0.17(-2.57%)
Sep 19, 2008 6.500 6.770 6.210 6.620 22,079,284 +0.53(+8.70%)
Sep 18, 2008 6.350 6.790 6.020 6.090 12,197,964 -0.28(-4.40%)
Sep 17, 2008 6.920 6.930 6.010 6.370 16,155,545 -0.56(-8.08%)
Sep 16, 2008 6.900 6.950 6.540 6.930 12,402,413 -0.08(-1.14%)
Sep 15, 2008 7.150 7.250 7.010 7.010 6,450,750 -0.37(-5.01%)
Sep 12, 2008 7.420 7.570 7.340 7.380 5,728,893 -0.08(-1.07%)
Sep 11, 2008 7.230 7.480 7.150 7.460 5,234,208 +0.06(+0.81%)
Sep 10, 2008 7.360 7.440 7.130 7.400 7,509,526 +0.15(+2.07%)
Sep 09, 2008 7.470 7.650 7.170 7.250 6,632,247 -0.21(-2.82%)
Sep 08, 2008 7.760 7.780 7.450 7.460 8,016,465 -0.04(-0.53%)
Sep 05, 2008 7.800 7.800 7.150 7.500 19,110,464 -0.31(-3.97%)
Sep 04, 2008 8.500 8.500 7.640 7.810 17,860,972 -0.59(-7.02%)
Sep 03, 2008 8.070 8.460 8.040 8.400 13,647,872 +0.36(+4.48%)
Sep 02, 2008 8.250 8.320 8.040 8.040 11,361,209 -0.21(-2.55%)
Aug 29, 2008 7.970 8.250 7.970 8.250 13,165,235 +0.28(+3.51%)
Aug 28, 2008 7.640 7.970 7.630 7.970 8,266,846 +0.35(+4.59%)
Aug 27, 2008 7.470 7.630 7.400 7.620 6,157,293 +0.11(+1.46%)
Aug 26, 2008 7.400 7.520 7.290 7.510 4,640,098 +0.15(+2.04%)
Aug 25, 2008 7.580 7.610 7.320 7.360 4,201,624 -0.29(-3.79%)
Aug 22, 2008 7.550 7.700 7.540 7.650 3,224,669 +0.13(+1.73%)
Aug 21, 2008 7.450 7.630 7.370 7.520 5,532,030 +0.01(+0.13%)
Aug 20, 2008 7.240 7.540 7.210 7.510 5,137,972 +0.29(+4.02%)
Aug 19, 2008 7.310 7.390 7.190 7.220 5,855,157 -0.24(-3.22%)
Aug 18, 2008 7.590 7.690 7.420 7.460 3,155,008 -0.11(-1.45%)
Aug 15, 2008 7.650 7.700 7.450 7.570 4,420,615 -0.19(-2.45%)
Aug 14, 2008 7.700 7.820 7.600 7.760 5,062,831 +0.01(+0.13%)
Aug 13, 2008 7.500 7.790 7.440 7.750 6,158,322 +0.19(+2.51%)
Aug 12, 2008 7.790 7.850 7.490 7.560 7,448,038 -0.28(-3.57%)
Aug 11, 2008 7.820 7.980 7.750 7.840 7,476,751 +0.02(+0.26%)
Aug 08, 2008 7.450 8.000 7.390 7.820 9,967,546 +0.37(+4.97%)
Aug 07, 2008 7.310 7.530 7.280 7.450 6,895,136 +0.06(+0.81%)
Aug 06, 2008 7.360 7.430 7.190 7.390 6,653,241 +0.04(+0.54%)
Aug 05, 2008 7.090 7.370 7.080 7.350 8,506,125 +0.28(+3.96%)
Aug 04, 2008 7.350 7.350 7.030 7.070 5,611,583 +0.00(+0.00%)
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.