Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.291 8.379 8.136 8.230 136,103 -0.12(-1.45%)
Aug 28, 2008 8.329 8.373 8.269 8.351 76,737 +0.06(+0.73%)
Aug 27, 2008 8.180 8.329 8.164 8.291 150,652 +0.08(+0.94%)
Aug 26, 2008 8.142 8.379 8.142 8.213 89,791 +0.07(+0.88%)
Aug 25, 2008 8.274 8.313 8.103 8.142 62,223 -0.20(-2.44%)
Aug 22, 2008 8.291 8.373 8.247 8.346 59,084 +0.09(+1.07%)
Aug 21, 2008 8.285 8.368 8.081 8.258 108,413 -0.02(-0.27%)
Aug 20, 2008 8.291 8.346 8.236 8.280 145,228 +0.01(+0.13%)
Aug 19, 2008 8.208 8.373 8.208 8.269 328,395 -0.04(-0.53%)
Aug 18, 2008 8.313 8.373 8.241 8.313 107,793 +0.01(+0.07%)
Aug 15, 2008 8.406 8.406 8.197 8.307 0 +0.03(+0.33%)
Aug 14, 2008 8.241 8.368 8.241 8.280 97,378 -0.01(-0.13%)
Aug 13, 2008 8.274 8.368 8.247 8.291 185,673 +0.04(+0.53%)
Aug 12, 2008 8.318 8.340 8.175 8.247 103,183 -0.08(-0.93%)
Aug 11, 2008 8.208 8.373 8.169 8.324 159,238 +0.14(+1.68%)
Aug 08, 2008 7.800 8.236 7.800 8.186 109,153 +0.39(+4.95%)
Aug 07, 2008 8.098 8.098 7.778 7.800 75,769 -0.23(-2.82%)
Aug 06, 2008 8.258 8.263 8.015 8.026 123,414 -0.21(-2.61%)
Aug 05, 2008 7.916 8.263 7.916 8.241 262,293 +0.44(+5.58%)
Aug 04, 2008 7.888 7.916 7.602 7.806 397,017 -0.03(-0.42%)
Aug 01, 2008 7.883 8.065 7.723 7.839 217,797 +0.08(+0.99%)
Jul 31, 2008 7.679 7.850 7.668 7.761 212,741 -0.01(-0.14%)
Jul 30, 2008 7.745 7.850 7.668 7.772 596,242 +0.08(+1.08%)
Jul 29, 2008 7.690 7.850 7.618 7.690 790,621 +0.10(+1.31%)
Jul 28, 2008 7.910 7.987 7.519 7.591 179,172 -0.31(-3.97%)
Jul 25, 2008 8.092 8.092 7.883 7.905 114,182 -0.03(-0.42%)
Jul 24, 2008 7.938 7.938 7.883 7.938 125,701 +0.04(+0.49%)
Jul 23, 2008 7.833 8.103 7.833 7.899 156,737 +0.07(+0.92%)
Jul 22, 2008 7.629 7.828 7.613 7.828 210,076 +0.14(+1.87%)
Jul 21, 2008 7.717 7.753 7.646 7.684 125,915 +0.01(+0.14%)
Jul 18, 2008 7.717 7.756 7.607 7.673 165,838 +0.05(+0.65%)
Jul 17, 2008 7.662 7.745 7.563 7.624 143,180 -0.01(-0.07%)
Jul 16, 2008 7.337 7.640 7.337 7.629 181,907 +0.22(+2.98%)
Jul 15, 2008 7.365 7.607 7.309 7.409 193,077 -0.01(-0.15%)
Jul 14, 2008 7.657 7.702 7.337 7.420 148,905 -0.19(-2.53%)
Jul 11, 2008 7.447 7.613 7.332 7.613 295,210 +0.12(+1.54%)
Jul 10, 2008 7.497 7.574 7.359 7.497 111,535 -0.03(-0.37%)
Jul 09, 2008 7.817 7.833 7.497 7.524 169,152 -0.28(-3.53%)
Jul 08, 2008 7.332 7.806 7.320 7.800 229,982 +0.47(+6.47%)
Jul 07, 2008 7.359 7.414 7.282 7.326 239,347 +0.00(+0.00%)
Jul 04, 2008 7.387 7.453 7.298 7.326 101,527 +0.00(+0.00%)
Jul 03, 2008 7.387 7.453 7.298 7.326 101,527 -0.04(-0.60%)
Jul 02, 2008 7.519 7.558 7.365 7.370 254,912 -0.15(-2.05%)
Jul 01, 2008 7.497 7.569 7.442 7.524 232,974 -0.02(-0.29%)
Jun 30, 2008 7.662 7.690 7.546 7.546 255,837 -0.09(-1.23%)
Jun 27, 2008 7.591 7.701 7.552 7.640 443,336 +0.05(+0.65%)
Jun 26, 2008 7.657 7.699 7.585 7.591 275,917 -0.12(-1.57%)
Jun 25, 2008 7.717 7.850 7.662 7.712 401,632 +0.02(+0.21%)
Jun 24, 2008 7.839 7.883 7.673 7.695 645,478 -0.23(-2.85%)
Jun 23, 2008 8.136 8.136 7.916 7.921 190,011 -0.14(-1.71%)
Jun 20, 2008 8.197 8.197 8.021 8.059 362,447 -0.15(-1.88%)
Jun 19, 2008 8.186 8.247 8.136 8.213 80,228 +0.08(+0.95%)
Jun 18, 2008 8.213 8.274 8.131 8.136 171,362 -0.10(-1.20%)
Jun 17, 2008 8.500 8.500 8.236 8.236 118,741 -0.24(-2.80%)
Jun 16, 2008 8.462 8.489 8.296 8.473 201,601 +0.02(+0.26%)
Jun 13, 2008 8.252 8.451 8.164 8.451 186,793 +0.30(+3.72%)
Jun 12, 2008 8.153 8.247 8.120 8.147 231,907 -0.01(-0.07%)
Jun 11, 2008 8.213 8.263 8.153 8.153 186,101 -0.06(-0.74%)
Jun 10, 2008 8.313 8.335 8.213 8.213 175,453 -0.09(-1.13%)
Jun 09, 2008 8.280 8.406 8.225 8.307 258,857 +0.03(+0.33%)
Jun 06, 2008 8.434 8.434 8.280 8.280 247,371 -0.21(-2.53%)
Jun 05, 2008 8.329 8.495 8.280 8.495 161,348 +0.17(+1.99%)
Jun 04, 2008 8.417 8.462 8.296 8.329 173,397 -0.09(-1.05%)
Jun 03, 2008 8.395 8.417 8.274 8.417 164,312 +0.06(+0.66%)
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.