Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.606 8.667 8.465 8.465 156,659 -0.21(-2.40%)
Feb 28, 2008 8.757 8.814 8.617 8.673 67,625 -0.14(-1.59%)
Feb 27, 2008 8.572 8.875 8.572 8.814 193,509 +0.19(+2.21%)
Feb 26, 2008 8.516 8.870 8.516 8.623 147,547 +0.09(+1.05%)
Feb 25, 2008 8.392 8.550 8.297 8.533 203,389 +0.12(+1.47%)
Feb 22, 2008 8.493 8.503 8.229 8.409 260,180 -0.09(-1.06%)
Feb 21, 2008 8.763 8.819 8.499 8.499 138,500 -0.20(-2.26%)
Feb 20, 2008 8.550 8.712 8.460 8.696 100,468 +0.10(+1.18%)
Feb 19, 2008 8.898 8.960 8.460 8.594 175,983 -0.12(-1.35%)
Feb 18, 2008 8.488 8.741 8.432 8.712 0 +0.00(+0.00%)
Feb 15, 2008 8.488 8.741 8.432 8.712 126,573 +0.20(+2.31%)
Feb 14, 2008 8.931 8.931 8.516 8.516 398,772 -0.39(-4.35%)
Feb 13, 2008 8.741 8.960 8.538 8.903 281,808 +0.28(+3.19%)
Feb 12, 2008 8.538 8.724 8.493 8.628 92,325 +0.12(+1.39%)
Feb 11, 2008 8.426 8.538 8.403 8.510 144,375 +0.07(+0.80%)
Feb 08, 2008 8.426 8.538 8.375 8.443 151,318 +0.02(+0.20%)
Feb 07, 2008 8.263 8.578 8.263 8.426 165,204 +0.17(+2.04%)
Feb 06, 2008 8.229 8.465 8.218 8.257 170,722 +0.24(+2.94%)
Feb 05, 2008 8.145 8.179 8.021 8.021 175,885 -0.26(-3.19%)
Feb 04, 2008 8.651 8.696 8.207 8.286 165,401 -0.35(-4.10%)
Feb 01, 2008 8.600 8.763 8.297 8.639 181,635 +0.06(+0.72%)
Jan 31, 2008 8.061 8.763 8.033 8.578 449,326 +0.38(+4.59%)
Jan 30, 2008 8.269 8.403 7.971 8.201 143,505 -0.04(-0.54%)
Jan 29, 2008 8.252 8.538 8.106 8.246 143,129 +0.05(+0.62%)
Jan 28, 2008 8.016 8.246 7.875 8.196 89,544 +0.15(+1.81%)
Jan 25, 2008 8.095 8.246 8.005 8.050 121,054 -0.04(-0.56%)
Jan 24, 2008 8.392 8.392 7.937 8.095 173,966 -0.22(-2.64%)
Jan 23, 2008 7.724 8.370 7.673 8.314 317,076 +0.45(+5.71%)
Jan 22, 2008 7.583 8.013 7.527 7.864 198,138 +0.04(+0.50%)
Jan 21, 2008 7.864 7.988 7.701 7.825 0 +0.00(+0.00%)
Jan 18, 2008 7.864 7.988 7.701 7.825 285,368 -0.04(-0.50%)
Jan 17, 2008 8.286 8.314 7.724 7.864 351,948 -0.43(-5.15%)
Jan 16, 2008 8.387 8.426 8.291 8.291 209,932 -0.08(-0.94%)
Jan 15, 2008 8.443 8.493 8.370 8.370 210,674 -0.13(-1.59%)
Jan 14, 2008 8.634 8.639 8.432 8.505 140,281 -0.19(-2.13%)
Jan 11, 2008 8.993 8.999 8.690 8.690 115,536 -0.36(-3.97%)
Jan 10, 2008 8.791 9.117 8.707 9.049 135,652 +0.28(+3.20%)
Jan 09, 2008 8.583 8.785 8.454 8.769 152,208 +0.19(+2.16%)
Jan 08, 2008 8.701 8.875 8.566 8.583 149,716 -0.10(-1.16%)
Jan 07, 2008 8.600 8.741 8.600 8.684 125,861 +0.09(+1.05%)
Jan 04, 2008 8.746 8.797 8.594 8.594 205,826 -0.22(-2.49%)
Jan 03, 2008 8.960 8.999 8.735 8.814 123,386 -0.15(-1.63%)
Jan 02, 2008 9.016 9.106 8.847 8.960 183,910 -0.11(-1.18%)
Jan 01, 2008 9.100 9.252 8.887 9.066 0 +0.00(+0.00%)
Dec 31, 2007 9.100 9.252 8.887 9.066 217,481 -0.12(-1.28%)
Dec 28, 2007 9.134 9.252 9.061 9.184 112,509 +0.06(+0.62%)
Dec 27, 2007 9.437 9.437 9.049 9.128 130,667 -0.38(-3.96%)
Dec 26, 2007 9.325 9.651 9.325 9.504 238,549 +0.22(+2.42%)
Dec 24, 2007 9.179 9.280 9.162 9.280 69,072 +0.08(+0.92%)
Dec 21, 2007 9.212 9.285 9.139 9.196 396,988 +0.25(+2.76%)
Dec 20, 2007 9.156 9.196 8.920 8.948 189,415 -0.15(-1.67%)
Dec 19, 2007 9.122 9.212 9.016 9.100 90,435 -0.05(-0.55%)
Dec 18, 2007 8.960 9.156 8.842 9.151 192,619 +0.29(+3.23%)
Dec 17, 2007 8.881 9.005 8.774 8.864 167,518 -0.04(-0.50%)
Dec 14, 2007 8.948 9.049 8.892 8.909 179,267 -0.14(-1.55%)
Dec 13, 2007 9.162 9.162 8.960 9.049 145,265 -0.11(-1.23%)
Dec 12, 2007 9.297 9.420 9.033 9.162 110,551 +0.10(+1.05%)
Dec 11, 2007 9.549 9.549 9.033 9.066 137,254 -0.48(-5.06%)
Dec 10, 2007 9.426 9.566 9.403 9.549 78,507 +0.11(+1.19%)
Dec 07, 2007 9.465 9.482 9.342 9.437 90,256 -0.01(-0.12%)
Dec 06, 2007 9.055 9.460 9.044 9.448 115,714 +0.39(+4.34%)
Dec 05, 2007 9.089 9.156 8.988 9.055 64,799 +0.11(+1.19%)
Dec 04, 2007 8.943 9.044 8.931 8.948 103,608 -0.04(-0.44%)
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.