Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.654 2.800 2.654 2.688 76,801,120 -0.02(-0.83%)
Jul 30, 2008 2.867 2.917 2.665 2.710 103,304,560 -0.10(-3.59%)
Jul 29, 2008 2.705 2.811 2.643 2.811 101,902,504 +0.15(+5.68%)
Jul 28, 2008 2.828 2.878 2.578 2.660 149,879,152 -0.17(-5.94%)
Jul 25, 2008 2.923 2.957 2.783 2.828 118,696,792 -0.03(-1.17%)
Jul 24, 2008 3.237 3.276 2.817 2.861 175,064,592 -0.52(-15.26%)
Jul 23, 2008 3.332 3.545 3.309 3.377 125,871,032 +0.11(+3.25%)
Jul 22, 2008 2.979 3.315 2.957 3.270 96,719,520 +0.20(+6.57%)
Jul 21, 2008 3.063 3.116 2.990 3.069 71,500,184 +0.02(+0.74%)
Jul 18, 2008 3.041 3.102 2.957 3.046 69,885,704 -0.03(-0.91%)
Jul 17, 2008 3.113 3.147 2.873 3.074 129,871,000 +0.00(+0.00%)
Jul 16, 2008 2.637 3.097 2.576 3.074 172,362,848 +0.47(+18.06%)
Jul 15, 2008 2.576 2.761 2.436 2.604 138,436,528 -0.01(-0.21%)
Jul 14, 2008 2.783 2.800 2.593 2.609 71,080,400 -0.11(-4.12%)
Jul 11, 2008 2.492 2.839 2.464 2.721 133,816,120 +0.16(+6.11%)
Jul 10, 2008 2.833 2.833 2.503 2.565 137,937,776 -0.21(-7.47%)
Jul 09, 2008 2.772 2.895 2.772 2.772 139,555,760 +0.03(+1.02%)
Jul 08, 2008 2.537 2.783 2.486 2.744 130,170,824 +0.24(+9.62%)
Jul 07, 2008 2.576 2.615 2.481 2.503 91,643,344 +0.03(+1.13%)
Jul 04, 2008 2.475 2.537 2.408 2.475 57,260,624 +0.00(+0.00%)
Jul 03, 2008 2.475 2.537 2.408 2.475 57,260,624 +0.03(+1.38%)
Jul 02, 2008 2.654 2.693 2.441 2.441 114,757,232 -0.20(-7.43%)
Jul 01, 2008 2.637 2.772 2.469 2.637 224,081,616 -0.06(-2.08%)
Jun 30, 2008 2.794 2.957 2.497 2.693 136,009,888 -0.10(-3.41%)
Jun 27, 2008 2.839 2.867 2.744 2.789 99,975,304 -0.05(-1.78%)
Jun 26, 2008 2.839 2.889 2.766 2.839 147,024,624 -0.10(-3.24%)
Jun 25, 2008 3.001 3.063 2.923 2.934 72,562,400 -0.04(-1.50%)
Jun 24, 2008 2.979 3.074 2.940 2.979 195,952,112 +0.02(+0.76%)
Jun 23, 2008 3.298 3.298 2.957 2.957 145,531,456 -0.30(-9.12%)
Jun 20, 2008 3.494 3.522 3.214 3.253 174,328,528 -0.29(-8.07%)
Jun 19, 2008 3.539 3.556 3.433 3.539 71,000,112 +0.06(+1.61%)
Jun 18, 2008 3.640 3.645 3.410 3.483 173,051,552 -0.21(-5.76%)
Jun 17, 2008 3.690 3.780 3.651 3.696 100,639,360 +0.06(+1.54%)
Jun 16, 2008 3.500 3.668 3.477 3.640 114,002,928 +0.13(+3.67%)
Jun 13, 2008 3.438 3.528 3.416 3.511 106,261,480 +0.15(+4.50%)
Jun 12, 2008 3.388 3.444 3.309 3.360 57,939,212 +0.02(+0.50%)
Jun 11, 2008 3.433 3.444 3.343 3.343 76,523,712 -0.08(-2.45%)
Jun 10, 2008 3.460 3.500 3.371 3.427 61,629,000 -0.13(-3.77%)
Jun 09, 2008 3.438 3.561 3.399 3.561 90,673,176 +0.18(+5.30%)
Jun 06, 2008 3.556 3.556 3.343 3.382 115,156,240 -0.20(-5.63%)
Jun 05, 2008 3.628 3.640 3.505 3.584 86,701,888 -0.03(-0.93%)
Jun 04, 2008 3.718 3.746 3.598 3.617 100,259,472 -0.12(-3.29%)
Jun 03, 2008 3.746 3.780 3.690 3.740 100,072,696 +0.02(+0.60%)
Jun 02, 2008 3.836 3.880 3.696 3.718 92,790,816 -0.09(-2.35%)
May 30, 2008 3.852 3.875 3.752 3.808 99,521,896 +0.05(+1.34%)
May 29, 2008 3.802 3.819 3.752 3.757 50,799,340 -0.04(-1.03%)
May 28, 2008 3.880 3.931 3.746 3.796 91,041,320 -0.01(-0.29%)
May 27, 2008 3.802 3.920 3.690 3.808 127,058,152 -0.04(-1.02%)
May 26, 2008 3.914 3.920 3.768 3.847 0 +0.00(+0.00%)
May 23, 2008 3.914 3.920 3.768 3.847 119,414,384 -0.16(-4.05%)
May 22, 2008 4.194 4.194 3.942 4.009 190,783,280 -0.36(-8.21%)
May 21, 2008 4.496 4.496 4.345 4.368 77,522,280 -0.11(-2.50%)
May 20, 2008 4.491 4.496 4.407 4.480 77,416,912 -0.01(-0.25%)
May 19, 2008 4.547 4.580 4.480 4.491 64,336,216 -0.05(-1.11%)
May 16, 2008 4.597 4.620 4.496 4.541 73,671,256 -0.03(-0.73%)
May 15, 2008 4.580 4.614 4.536 4.575 76,292,560 +0.02(+0.37%)
May 14, 2008 4.620 4.687 4.541 4.558 64,612,760 -0.05(-1.09%)
May 13, 2008 4.569 4.642 4.564 4.608 68,206,688 +0.04(+0.98%)
May 12, 2008 4.575 4.603 4.547 4.564 51,174,764 +0.03(+0.62%)
May 09, 2008 4.592 4.664 4.508 4.536 73,284,904 -0.06(-1.22%)
May 08, 2008 4.508 4.603 4.424 4.592 86,499,552 +0.13(+3.02%)
May 07, 2008 4.636 4.653 4.429 4.457 104,991,736 -0.17(-3.75%)
May 06, 2008 4.631 4.648 4.586 4.631 67,712,232 -0.03(-0.72%)
May 05, 2008 4.631 4.692 4.569 4.664 68,613,376 +0.03(+0.73%)
May 02, 2008 4.788 4.860 4.564 4.631 134,671,232 -0.12(-2.48%)
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.