Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.053 6.124 6.003 6.124 50,627 +0.02(+0.27%)
Nov 26, 2008 5.749 6.190 5.512 6.108 283,306 +0.20(+3.45%)
Nov 25, 2008 6.075 6.075 5.727 5.904 767,185 -0.23(-3.69%)
Nov 24, 2008 5.204 6.130 5.055 6.130 307,390 +1.06(+20.87%)
Nov 21, 2008 5.149 5.209 4.851 5.071 268,222 -0.09(-1.71%)
Nov 20, 2008 4.978 5.226 4.851 5.160 295,625 +0.12(+2.30%)
Nov 19, 2008 5.297 5.375 5.034 5.044 154,868 -0.33(-6.15%)
Nov 18, 2008 5.557 5.601 5.171 5.375 199,736 -0.17(-2.99%)
Nov 17, 2008 5.744 5.771 5.512 5.540 228,883 -0.18(-3.18%)
Nov 14, 2008 6.505 6.505 5.722 5.722 203,324 -0.89(-13.50%)
Nov 13, 2008 5.920 6.615 5.705 6.615 345,415 +0.80(+13.74%)
Nov 12, 2008 6.091 6.091 5.816 5.816 138,055 -0.32(-5.21%)
Nov 11, 2008 6.009 6.306 5.931 6.135 140,083 +0.08(+1.27%)
Nov 10, 2008 6.444 6.609 6.036 6.058 134,583 -0.28(-4.35%)
Nov 07, 2008 6.427 6.532 6.301 6.334 150,331 -0.03(-0.52%)
Nov 06, 2008 6.615 6.670 6.339 6.367 188,910 -0.27(-4.07%)
Nov 05, 2008 6.670 6.863 6.615 6.637 327,287 +0.03(+0.42%)
Nov 04, 2008 6.775 6.775 6.554 6.609 277,191 -0.33(-4.77%)
Nov 03, 2008 6.891 6.946 6.797 6.940 149,027 +0.16(+2.36%)
Oct 31, 2008 6.631 6.863 6.615 6.780 982,688 +0.17(+2.50%)
Oct 30, 2008 6.549 6.665 6.422 6.615 374,389 +0.26(+4.08%)
Oct 29, 2008 6.196 6.615 6.196 6.356 218,227 +0.16(+2.58%)
Oct 28, 2008 6.053 6.301 5.816 6.196 241,408 +0.37(+6.44%)
Oct 27, 2008 5.970 6.113 5.821 5.821 172,590 -0.19(-3.12%)
Oct 24, 2008 6.257 6.257 6.003 6.009 273,189 -0.52(-7.94%)
Oct 23, 2008 6.560 6.725 6.069 6.527 237,533 +0.03(+0.42%)
Oct 22, 2008 6.714 6.852 6.444 6.499 156,828 -0.35(-5.07%)
Oct 21, 2008 6.946 6.968 6.681 6.846 129,730 -0.12(-1.74%)
Oct 20, 2008 6.891 6.973 6.802 6.968 122,489 +0.20(+2.93%)
Oct 17, 2008 6.764 6.984 6.670 6.769 245,484 -0.18(-2.54%)
Oct 16, 2008 7.034 7.034 6.615 6.946 358,387 +0.02(+0.32%)
Oct 15, 2008 7.596 7.624 6.924 6.924 193,392 -0.69(-9.12%)
Oct 14, 2008 7.811 7.850 7.447 7.618 305,586 +0.25(+3.37%)
Oct 13, 2008 7.155 7.387 6.780 7.370 1,240,408 +0.59(+8.70%)
Oct 10, 2008 6.075 6.951 5.953 6.780 790,953 +0.61(+9.92%)
Oct 09, 2008 6.064 6.630 5.981 6.168 734,653 +0.12(+1.91%)
Oct 08, 2008 6.284 6.615 5.749 6.053 332,763 -0.49(-7.42%)
Oct 07, 2008 7.166 7.166 6.505 6.538 340,675 -0.62(-8.63%)
Oct 06, 2008 7.524 7.586 7.056 7.155 369,586 -0.57(-7.35%)
Oct 03, 2008 7.927 8.103 7.717 7.723 136,174 -0.24(-2.98%)
Oct 02, 2008 8.241 8.258 7.877 7.960 97,982 -0.30(-3.60%)
Oct 01, 2008 8.269 8.351 8.109 8.258 86,399 -0.15(-1.77%)
Sep 30, 2008 8.136 8.406 8.026 8.406 169,065 +0.41(+5.17%)
Sep 29, 2008 8.401 8.428 7.993 7.993 290,854 -0.40(-4.79%)
Sep 26, 2008 8.131 8.434 8.131 8.395 0 +0.06(+0.66%)
Sep 25, 2008 8.258 8.379 8.202 8.340 183,854 +0.04(+0.53%)
Sep 24, 2008 8.440 8.440 8.197 8.296 154,322 -0.08(-0.92%)
Sep 23, 2008 8.142 8.379 8.142 8.373 163,890 +0.20(+2.50%)
Sep 22, 2008 8.710 8.710 8.169 8.169 196,572 -0.26(-3.07%)
Sep 19, 2008 8.743 8.765 8.329 8.428 0 +0.18(+2.21%)
Sep 18, 2008 7.635 8.247 7.524 8.247 359,670 +0.53(+6.86%)
Sep 17, 2008 7.938 7.965 7.662 7.717 314,704 -0.44(-5.41%)
Sep 16, 2008 7.855 8.191 7.717 8.158 375,986 +0.29(+3.64%)
Sep 15, 2008 8.004 8.423 7.861 7.872 265,718 -0.36(-4.35%)
Sep 12, 2008 8.065 8.368 8.032 8.230 131,597 +0.17(+2.12%)
Sep 11, 2008 8.103 8.158 7.993 8.059 204,522 -0.15(-1.88%)
Sep 10, 2008 8.186 8.247 8.076 8.213 172,679 +0.11(+1.36%)
Sep 09, 2008 8.379 8.384 8.103 8.103 129,377 -0.24(-2.91%)
Sep 08, 2008 8.180 8.373 8.092 8.346 155,931 +0.33(+4.13%)
Sep 05, 2008 8.147 8.186 7.993 8.015 0 -0.02(-0.27%)
Sep 04, 2008 8.269 8.351 8.004 8.037 88,661 -0.29(-3.51%)
Sep 03, 2008 8.065 8.406 8.004 8.329 153,584 +0.26(+3.28%)
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.