Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.321 4.395 4.298 4.328 2,071,749,120 +0.01(+0.34%)
Mar 28, 2008 4.277 4.363 4.271 4.313 1,628,646,912 +0.08(+1.97%)
Mar 27, 2008 4.372 4.382 4.222 4.230 3,992,911,872 -0.15(-3.32%)
Mar 26, 2008 4.249 4.395 4.242 4.375 1,208,707,072 +0.12(+2.89%)
Mar 25, 2008 4.221 4.316 4.142 4.252 133,642,240 +0.04(+1.04%)
Mar 24, 2008 4.042 4.248 4.030 4.208 254,078,976 +0.19(+4.70%)
Mar 20, 2008 3.954 4.020 3.896 4.019 3,238,237,696 +0.11(+2.78%)
Mar 19, 2008 4.015 4.050 3.911 3.911 4,081,667,072 -0.10(-2.37%)
Mar 18, 2008 3.896 4.011 3.881 4.006 1,399,656,448 +0.18(+4.81%)
Mar 17, 2008 3.696 3.878 3.696 3.822 301,149,184 +0.00(+0.09%)
Mar 14, 2008 3.917 3.930 3.746 3.818 997,797,888 -0.04(-1.04%)
Mar 13, 2008 3.743 3.906 3.710 3.859 1,872,003,072 +0.06(+1.52%)
Mar 12, 2008 3.831 3.881 3.775 3.801 193,640,448 -0.04(-1.04%)
Mar 11, 2008 3.743 3.845 3.679 3.841 1,058,329,600 +0.23(+6.40%)
Mar 10, 2008 3.679 3.723 3.600 3.610 3,990,915,584 -0.08(-2.09%)
Mar 07, 2008 3.631 3.709 3.590 3.687 1,609,730,048 +0.04(+1.09%)
Mar 06, 2008 3.758 3.845 3.644 3.647 3,625,984,000 -0.11(-2.86%)
Mar 05, 2008 3.727 3.774 3.687 3.755 1,538,220,032 -0.00(-0.10%)
Mar 04, 2008 3.679 3.766 3.631 3.758 1,914,662,912 +0.09(+2.37%)
Mar 03, 2008 3.753 3.799 3.559 3.671 320,296,960 -0.10(-2.63%)
Feb 29, 2008 3.899 3.927 3.764 3.771 1,817,111,552 -0.15(-3.76%)
Feb 28, 2008 3.836 3.987 3.793 3.918 529,280,000 +0.21(+5.65%)
Feb 27, 2008 3.566 3.711 3.562 3.708 3,637,914,624 +0.11(+3.20%)
Feb 26, 2008 3.548 3.652 3.482 3.593 3,884,521,472 -0.02(-0.49%)
Feb 25, 2008 3.577 3.624 3.518 3.611 1,827,834,880 +0.01(+0.23%)
Feb 22, 2008 3.694 3.695 3.495 3.603 4,091,670,528 -0.06(-1.71%)
Feb 21, 2008 3.802 3.814 3.645 3.666 3,481,339,904 -0.07(-1.84%)
Feb 20, 2008 3.685 3.758 3.670 3.734 3,724,418,560 +0.05(+1.34%)
Feb 19, 2008 3.800 3.823 3.663 3.685 4,036,151,808 -0.07(-1.97%)
Feb 15, 2008 3.808 3.833 3.742 3.759 1,066,731,136 -0.09(-2.22%)
Feb 14, 2008 3.903 3.945 3.831 3.844 1,129,505,536 -0.06(-1.50%)
Feb 13, 2008 3.821 3.914 3.789 3.903 1,145,482,752 +0.14(+3.64%)
Feb 12, 2008 3.942 3.951 3.728 3.766 1,450,667,136 -0.14(-3.55%)
Feb 11, 2008 3.861 3.920 3.836 3.904 1,422,022,272 +0.12(+3.16%)
Feb 08, 2008 3.682 3.791 3.667 3.784 1,605,212,160 +0.13(+3.50%)
Feb 07, 2008 3.618 3.763 3.537 3.657 2,466,910,720 -0.02(-0.62%)
Feb 06, 2008 3.946 3.979 3.673 3.679 1,859,862,656 -0.22(-5.69%)
Feb 05, 2008 3.934 4.041 3.888 3.901 1,350,259,840 -0.07(-1.74%)
Feb 04, 2008 4.048 4.099 3.964 3.970 1,064,234,816 -0.06(-1.57%)
Feb 01, 2008 4.109 4.119 3.986 4.034 1,196,379,008 -0.05(-1.19%)
Jan 31, 2008 3.904 4.121 3.903 4.082 1,591,896,704 +0.10(+2.41%)
Jan 30, 2008 3.962 4.085 3.921 3.986 1,470,903,936 +0.02(+0.49%)
Jan 29, 2008 3.955 4.005 3.892 3.967 1,302,126,336 +0.05(+1.18%)
Jan 28, 2008 3.865 4.017 3.814 3.921 1,745,182,080 +0.00(+0.00%)
Jan 25, 2008 4.192 4.195 3.909 3.921 1,840,061,440 -0.17(-4.12%)
Jan 24, 2008 4.222 4.243 3.981 4.090 2,373,522,176 -0.10(-2.50%)
Jan 23, 2008 4.107 4.222 3.804 4.194 3,992,446,720 -0.50(-10.65%)
Jan 22, 2008 4.465 4.825 4.403 4.694 2,867,450,112 -0.17(-3.54%)
Jan 21, 2008 4.974 4.999 4.814 4.867 2,041,939,328 +0.00(+0.00%)
Jan 18, 2008 4.974 4.999 4.814 4.867 2,040,428,544 +0.01(+0.29%)
Jan 17, 2008 4.871 4.987 4.778 4.852 2,082,008,448 +0.04(+0.78%)
Jan 16, 2008 4.986 5.097 4.726 4.815 2,622,484,480 -0.28(-5.56%)
Jan 15, 2008 5.360 5.405 4.966 5.098 2,776,589,568 -0.29(-5.45%)
Jan 14, 2008 5.354 5.411 5.283 5.392 1,301,580,800 +0.18(+3.53%)
Jan 11, 2008 5.308 5.364 5.127 5.208 1,457,745,792 -0.16(-2.99%)
Jan 10, 2008 5.356 5.459 5.290 5.369 1,754,534,528 -0.04(-0.77%)
Jan 09, 2008 5.166 5.414 5.076 5.411 2,148,444,160 +0.25(+4.76%)
Jan 08, 2008 5.433 5.503 5.151 5.165 1,802,156,416 -0.19(-3.60%)
Jan 07, 2008 5.466 5.537 5.134 5.358 2,452,837,632 -0.07(-1.34%)
Jan 04, 2008 5.774 5.821 5.395 5.430 1,722,867,456 -0.45(-7.63%)
Jan 03, 2008 5.893 5.953 5.811 5.879 996,465,344 +0.00(+0.05%)
Jan 02, 2008 6.010 6.040 5.807 5.876 1,277,439,104 -0.10(-1.64%)
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.