Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.800 7.420 6.760 6.950 3,317,527 +0.15(+2.21%)
Feb 28, 2008 6.000 6.960 5.970 6.800 3,524,012 +0.80(+13.33%)
Feb 27, 2008 5.600 6.020 5.500 6.000 1,911,355 +0.50(+9.09%)
Feb 26, 2008 5.600 5.840 5.400 5.500 3,634,768 +0.46(+9.13%)
Feb 25, 2008 4.950 5.040 4.790 5.040 646,735 +0.21(+4.35%)
Feb 22, 2008 4.850 4.930 4.800 4.830 420,155 +0.00(+0.00%)
Feb 21, 2008 4.800 4.850 4.670 4.830 493,171 +0.07(+1.47%)
Feb 20, 2008 4.560 4.850 4.540 4.760 602,583 +0.06(+1.28%)
Feb 19, 2008 4.840 4.980 4.680 4.700 900,479 -0.15(-3.09%)
Feb 18, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 15, 2008 4.840 4.920 4.730 4.850 906,000 -0.01(-0.21%)
Feb 14, 2008 4.910 5.010 4.780 4.860 809,617 -0.05(-1.02%)
Feb 13, 2008 4.550 4.910 4.420 4.910 752,750 +0.34(+7.44%)
Feb 12, 2008 4.860 4.920 4.560 4.570 538,166 -0.30(-6.16%)
Feb 11, 2008 5.080 5.100 4.800 4.870 937,387 +0.01(+0.21%)
Feb 08, 2008 4.350 5.120 4.350 4.860 2,064,596 +0.49(+11.21%)
Feb 07, 2008 4.220 4.370 4.200 4.370 455,184 +0.14(+3.31%)
Feb 06, 2008 4.270 4.340 4.200 4.230 477,215 -0.04(-0.94%)
Feb 05, 2008 4.420 4.440 4.250 4.270 603,127 -0.22(-4.90%)
Feb 04, 2008 4.550 4.550 4.290 4.490 717,938 +0.03(+0.67%)
Feb 01, 2008 4.350 4.480 4.320 4.460 781,421 +0.18(+4.21%)
Jan 31, 2008 4.210 4.290 4.160 4.280 635,443 +0.01(+0.23%)
Jan 30, 2008 4.020 4.350 4.020 4.270 864,780 +0.22(+5.43%)
Jan 29, 2008 4.200 4.200 3.990 4.050 995,514 -0.09(-2.17%)
Jan 28, 2008 3.500 4.300 3.490 4.140 2,975,855 +0.69(+20.00%)
Jan 25, 2008 3.630 3.650 3.430 3.450 1,046,438 +0.00(+0.00%)
Jan 24, 2008 3.280 3.580 3.240 3.450 1,646,399 +0.34(+10.93%)
Jan 23, 2008 2.920 3.200 2.790 3.110 1,045,620 +0.03(+0.97%)
Jan 22, 2008 2.630 3.110 2.530 3.080 1,536,400 +0.38(+14.07%)
Jan 21, 2008 3.020 3.100 2.630 2.700 1,352,094 -0.60(-18.18%)
Jan 18, 2008 3.440 3.480 3.130 3.300 1,038,832 -0.09(-2.65%)
Jan 17, 2008 3.620 3.650 3.380 3.390 610,888 -0.19(-5.31%)
Jan 16, 2008 3.550 3.740 3.550 3.580 885,810 -0.12(-3.24%)
Jan 15, 2008 3.750 3.800 3.610 3.700 367,961 -0.14(-3.65%)
Jan 14, 2008 4.100 4.100 3.760 3.840 401,056 -0.05(-1.29%)
Jan 11, 2008 3.580 4.140 3.500 3.890 1,601,275 +0.34(+9.58%)
Jan 10, 2008 3.740 3.740 3.450 3.550 757,287 -0.17(-4.57%)
Jan 09, 2008 3.890 3.900 3.570 3.720 892,523 -0.14(-3.63%)
Jan 08, 2008 3.980 4.070 3.850 3.860 306,750 -0.03(-0.77%)
Jan 07, 2008 3.930 4.000 3.850 3.890 457,806 -0.02(-0.51%)
Jan 04, 2008 4.070 4.080 3.800 3.910 1,024,742 -0.23(-5.56%)
Jan 03, 2008 4.500 4.520 4.110 4.140 1,749,835 -0.06(-1.43%)
Jan 02, 2008 4.080 4.350 4.080 4.200 775,820 +0.20(+5.00%)
Jan 01, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 31, 2007 4.160 4.230 4.000 4.000 403,725 -0.14(-3.38%)
Dec 28, 2007 4.210 4.220 4.000 4.140 386,780 +0.06(+1.47%)
Dec 27, 2007 4.090 4.270 3.970 4.080 683,086 +0.10(+2.51%)
Dec 26, 2007 3.650 3.980 3.630 3.980 476,571 +0.00(+0.00%)
Dec 24, 2007 3.650 3.980 3.630 3.980 476,571 +0.20(+5.29%)
Dec 21, 2007 4.150 4.310 3.740 3.780 1,537,960 -0.17(-4.30%)
Dec 20, 2007 3.960 4.060 3.910 3.950 513,324 +0.01(+0.25%)
Dec 19, 2007 3.980 4.150 3.920 3.940 671,275 -0.03(-0.76%)
Dec 18, 2007 4.160 4.250 3.960 3.970 780,565 -0.13(-3.17%)
Dec 17, 2007 4.240 4.500 4.050 4.100 579,622 -0.17(-3.98%)
Dec 14, 2007 4.270 4.440 4.150 4.270 1,394,192 -0.09(-2.06%)
Dec 13, 2007 4.780 4.880 4.360 4.360 1,520,936 -0.42(-8.79%)
Dec 12, 2007 4.950 5.090 4.780 4.780 397,914 -0.08(-1.65%)
Dec 11, 2007 5.100 5.190 4.810 4.860 480,940 -0.28(-5.45%)
Dec 10, 2007 5.120 5.210 5.060 5.140 429,710 +0.13(+2.59%)
Dec 07, 2007 4.700 5.200 4.680 5.010 923,914 +0.31(+6.60%)
Dec 06, 2007 4.690 4.800 4.560 4.700 925,110 +0.16(+3.52%)
Dec 05, 2007 4.610 4.890 4.540 4.540 643,218 -0.21(-4.42%)
Dec 04, 2007 5.080 5.150 4.600 4.750 1,235,845 -0.35(-6.86%)
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.