Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.735 8.735 8.533 8.606 113,657 -0.10(-1.10%)
May 29, 2008 8.594 8.763 8.578 8.701 105,625 +0.11(+1.31%)
May 28, 2008 8.757 8.763 8.510 8.589 101,456 -0.10(-1.16%)
May 27, 2008 8.639 8.707 8.571 8.690 126,511 +0.09(+1.04%)
May 26, 2008 8.594 8.623 8.469 8.600 0 +0.00(+0.00%)
May 23, 2008 8.594 8.623 8.469 8.600 75,244 +0.01(+0.13%)
May 22, 2008 8.527 8.617 8.482 8.589 123,285 +0.13(+1.53%)
May 21, 2008 8.572 8.651 8.437 8.460 208,148 -0.08(-0.92%)
May 20, 2008 8.538 8.594 8.465 8.538 177,597 -0.02(-0.26%)
May 19, 2008 8.600 8.667 8.538 8.561 211,037 +0.00(+0.00%)
May 16, 2008 8.690 8.690 8.544 8.561 177,329 -0.07(-0.78%)
May 15, 2008 8.566 8.651 8.550 8.628 164,760 +0.06(+0.72%)
May 14, 2008 8.538 8.679 8.533 8.566 179,593 +0.02(+0.20%)
May 13, 2008 8.617 8.679 8.533 8.550 192,318 -0.07(-0.85%)
May 12, 2008 8.594 8.667 8.521 8.623 292,713 +0.03(+0.33%)
May 09, 2008 8.718 8.791 8.448 8.594 82,023 -0.08(-0.91%)
May 08, 2008 8.673 8.763 8.611 8.673 164,757 +0.07(+0.85%)
May 07, 2008 8.791 8.847 8.578 8.600 230,322 -0.23(-2.61%)
May 06, 2008 8.875 8.887 8.774 8.830 197,433 -0.01(-0.06%)
May 05, 2008 8.875 8.931 8.830 8.836 208,155 +0.05(+0.58%)
May 02, 2008 8.819 8.965 8.785 8.785 258,934 -0.02(-0.26%)
May 01, 2008 8.707 8.820 8.707 8.808 252,306 +0.07(+0.77%)
Apr 30, 2008 8.729 9.066 8.724 8.741 196,243 -0.15(-1.71%)
Apr 29, 2008 8.988 9.026 8.870 8.892 142,680 -0.06(-0.69%)
Apr 28, 2008 8.763 9.027 8.763 8.954 353,157 +0.22(+2.57%)
Apr 25, 2008 8.651 8.842 8.426 8.729 381,413 +0.19(+2.17%)
Apr 24, 2008 8.145 8.623 8.145 8.544 539,019 +0.35(+4.25%)
Apr 23, 2008 8.224 8.280 8.179 8.196 54,020 -0.02(-0.21%)
Apr 22, 2008 8.302 8.432 8.145 8.212 137,966 -0.19(-2.27%)
Apr 21, 2008 8.325 8.460 8.325 8.403 55,978 -0.06(-0.66%)
Apr 18, 2008 8.510 8.510 8.370 8.460 104,673 +0.07(+0.87%)
Apr 17, 2008 8.370 8.505 8.370 8.387 55,804 -0.09(-1.06%)
Apr 16, 2008 8.347 8.538 8.347 8.476 101,016 +0.12(+1.41%)
Apr 15, 2008 8.145 8.370 8.145 8.359 57,322 +0.18(+2.20%)
Apr 14, 2008 8.168 8.252 8.168 8.179 75,214 -0.05(-0.61%)
Apr 11, 2008 8.342 8.392 8.229 8.229 96,234 -0.15(-1.74%)
Apr 10, 2008 8.336 8.482 8.336 8.375 106,195 -0.03(-0.33%)
Apr 09, 2008 8.533 8.651 8.403 8.403 132,982 -0.18(-2.09%)
Apr 08, 2008 8.645 8.645 8.555 8.583 70,318 -0.01(-0.13%)
Apr 07, 2008 8.729 8.763 8.550 8.594 106,100 -0.15(-1.67%)
Apr 04, 2008 8.746 8.939 8.634 8.741 113,933 -0.08(-0.95%)
Apr 03, 2008 8.572 8.892 8.387 8.825 260,623 +0.10(+1.16%)
Apr 02, 2008 8.819 8.903 8.493 8.724 377,049 -0.05(-0.58%)
Apr 01, 2008 8.606 8.847 8.606 8.774 105,566 +0.21(+2.49%)
Mar 31, 2008 8.561 8.701 8.493 8.561 91,503 +0.02(+0.20%)
Mar 28, 2008 8.712 8.741 8.544 8.544 220,390 -0.18(-2.06%)
Mar 27, 2008 8.763 8.864 8.617 8.724 95,161 -0.13(-1.46%)
Mar 26, 2008 8.915 8.954 8.842 8.853 72,098 -0.12(-1.38%)
Mar 25, 2008 8.763 9.005 8.763 8.976 212,913 +0.11(+1.27%)
Mar 24, 2008 8.690 8.903 8.690 8.864 185,320 +0.16(+1.87%)
Mar 21, 2008 8.673 8.718 8.516 8.701 588,183 +0.00(+0.00%)
Mar 20, 2008 8.673 8.718 8.516 8.701 588,183 +0.16(+1.91%)
Mar 19, 2008 8.763 8.993 8.538 8.538 151,852 -0.17(-1.94%)
Mar 18, 2008 8.330 8.763 8.319 8.707 295,049 +0.58(+7.12%)
Mar 17, 2008 8.151 8.286 8.123 8.128 192,441 -0.12(-1.43%)
Mar 14, 2008 8.476 8.476 8.111 8.246 289,340 -0.17(-2.00%)
Mar 13, 2008 8.314 8.544 8.207 8.415 210,955 +0.17(+2.04%)
Mar 12, 2008 8.398 8.476 8.241 8.246 188,880 -0.03(-0.41%)
Mar 11, 2008 8.398 8.516 8.173 8.280 206,982 +0.10(+1.24%)
Mar 10, 2008 8.286 8.342 8.173 8.179 115,149 -0.06(-0.75%)
Mar 07, 2008 8.151 8.342 8.151 8.241 86,518 +0.09(+1.10%)
Mar 06, 2008 8.269 8.392 8.151 8.151 196,450 -0.15(-1.76%)
Mar 05, 2008 8.426 8.465 8.229 8.297 103,964 -0.04(-0.54%)
Mar 04, 2008 8.207 8.375 8.207 8.342 99,247 +0.05(+0.61%)
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.