Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.490 8.590 8.350 8.430 897,041 -0.01(-0.12%)
Jun 27, 2008 8.660 8.750 8.400 8.440 1,037,983 -0.14(-1.63%)
Jun 26, 2008 8.830 8.830 8.440 8.580 1,641,439 -0.37(-4.13%)
Jun 25, 2008 8.970 9.080 8.850 8.950 1,226,819 +0.10(+1.13%)
Jun 24, 2008 8.630 9.020 8.530 8.850 1,652,038 +0.31(+3.63%)
Jun 23, 2008 8.620 8.650 8.400 8.540 1,272,326 -0.04(-0.47%)
Jun 20, 2008 9.010 9.010 8.550 8.580 1,969,697 -0.50(-5.51%)
Jun 19, 2008 9.010 9.140 8.740 9.080 1,514,103 -0.06(-0.66%)
Jun 18, 2008 8.890 9.150 8.870 9.140 1,692,262 +0.32(+3.63%)
Jun 17, 2008 9.250 9.250 8.820 8.820 1,164,957 -0.36(-3.92%)
Jun 16, 2008 8.870 9.270 8.790 9.180 2,345,182 +0.27(+3.03%)
Jun 13, 2008 8.710 8.910 8.670 8.910 695,106 +0.31(+3.60%)
Jun 12, 2008 8.650 8.770 8.520 8.600 976,286 -0.03(-0.35%)
Jun 11, 2008 8.630 8.820 8.520 8.630 1,379,294 +0.06(+0.70%)
Jun 10, 2008 8.450 8.580 8.270 8.570 1,542,655 +0.11(+1.30%)
Jun 09, 2008 8.530 8.550 8.390 8.460 1,479,874 +0.02(+0.24%)
Jun 06, 2008 8.840 8.890 8.400 8.440 1,507,112 -0.56(-6.22%)
Jun 05, 2008 9.060 9.150 8.870 9.000 1,229,663 -0.07(-0.77%)
Jun 04, 2008 8.960 9.180 8.890 9.070 1,964,951 +0.23(+2.60%)
Jun 03, 2008 8.870 8.920 8.650 8.840 1,659,543 +0.06(+0.68%)
Jun 02, 2008 8.660 8.850 8.660 8.780 1,797,323 -0.10(-1.13%)
May 30, 2008 9.460 9.490 8.810 8.880 2,960,366 -0.65(-6.82%)
May 29, 2008 9.410 9.570 9.370 9.530 1,128,572 +0.13(+1.38%)
May 28, 2008 9.470 9.690 9.310 9.400 1,453,300 -0.13(-1.36%)
May 27, 2008 9.290 9.590 9.290 9.530 1,640,693 +0.16(+1.71%)
May 26, 2008 9.370 9.580 9.290 9.370 0 +0.00(+0.00%)
May 23, 2008 9.370 9.580 9.290 9.370 1,210,616 +0.07(+0.75%)
May 22, 2008 9.770 9.770 9.280 9.300 904,651 -0.35(-3.63%)
May 21, 2008 9.720 9.830 9.520 9.650 1,281,066 +0.05(+0.52%)
May 20, 2008 9.550 9.760 9.440 9.600 1,156,038 +0.01(+0.10%)
May 19, 2008 9.800 9.860 9.510 9.590 1,204,009 -0.15(-1.54%)
May 16, 2008 9.420 9.740 9.340 9.740 1,990,190 +0.28(+2.96%)
May 15, 2008 9.330 9.480 9.230 9.460 975,063 +0.22(+2.38%)
May 14, 2008 9.420 9.490 9.220 9.240 1,656,448 -0.12(-1.28%)
May 13, 2008 9.520 9.520 9.210 9.360 1,750,848 -0.21(-2.19%)
May 12, 2008 8.980 9.570 8.980 9.570 2,599,660 +0.66(+7.41%)
May 09, 2008 9.610 9.640 8.800 8.910 1,813,141 -0.62(-6.51%)
May 08, 2008 9.660 9.770 9.460 9.530 1,942,774 -0.03(-0.31%)
May 07, 2008 9.680 9.760 9.520 9.560 3,077,115 -0.02(-0.21%)
May 06, 2008 9.440 9.770 9.360 9.580 2,865,869 +0.03(+0.31%)
May 05, 2008 9.060 9.570 9.060 9.550 3,673,830 +0.34(+3.69%)
May 02, 2008 9.500 9.600 9.140 9.210 3,554,354 -0.22(-2.33%)
May 01, 2008 9.430 9.470 9.160 9.430 3,174,700 +0.06(+0.64%)
Apr 30, 2008 9.050 9.580 9.050 9.370 4,656,495 +0.32(+3.54%)
Apr 29, 2008 9.010 9.070 8.840 9.050 3,333,619 +0.10(+1.12%)
Apr 28, 2008 8.670 8.970 8.520 8.950 4,070,960 +0.43(+5.05%)
Apr 25, 2008 9.020 9.020 8.420 8.520 6,893,263 -0.27(-3.07%)
Apr 24, 2008 7.440 8.943 7.350 8.790 12,535,310 +2.09(+31.19%)
Apr 23, 2008 6.770 6.780 6.630 6.700 1,001,427 -0.07(-1.03%)
Apr 22, 2008 6.890 6.960 6.480 6.770 1,897,798 -0.22(-3.15%)
Apr 21, 2008 7.070 7.070 6.820 6.990 1,000,354 -0.04(-0.57%)
Apr 18, 2008 7.010 7.090 6.990 7.030 1,777,502 +0.06(+0.86%)
Apr 17, 2008 6.840 7.030 6.840 6.970 1,317,023 +0.08(+1.16%)
Apr 16, 2008 6.190 6.910 6.190 6.890 2,994,603 +0.43(+6.66%)
Apr 15, 2008 6.950 7.080 6.280 6.460 5,612,208 -0.43(-6.24%)
Apr 14, 2008 7.100 7.150 6.880 6.890 1,813,305 -0.20(-2.82%)
Apr 11, 2008 7.260 7.300 7.030 7.090 1,057,700 -0.25(-3.41%)
Apr 10, 2008 7.040 7.390 7.040 7.340 1,157,114 +0.23(+3.23%)
Apr 09, 2008 7.090 7.190 7.050 7.110 1,460,600 +0.01(+0.14%)
Apr 08, 2008 7.010 7.130 6.980 7.100 1,454,500 +0.05(+0.71%)
Apr 07, 2008 7.230 7.230 7.020 7.050 1,264,300 -0.10(-1.40%)
Apr 04, 2008 7.160 7.200 6.960 7.150 1,035,800 +0.05(+0.70%)
Apr 03, 2008 7.030 7.430 6.990 7.100 2,499,450 +0.05(+0.71%)
Apr 02, 2008 7.090 7.100 6.900 7.050 1,364,180 +0.07(+1.00%)
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.