Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.020 8.020 7.621 7.810 1,512,595 -0.03(-0.38%)
Mar 28, 2008 8.730 8.750 7.822 7.840 2,253,069 -0.84(-9.68%)
Mar 27, 2008 8.900 8.990 8.620 8.680 1,094,301 -0.08(-0.91%)
Mar 26, 2008 8.900 9.130 8.680 8.760 819,009 -0.04(-0.45%)
Mar 25, 2008 9.130 9.230 8.740 8.800 639,119 -0.29(-3.19%)
Mar 24, 2008 8.670 9.240 8.520 9.090 722,365 +0.41(+4.72%)
Mar 21, 2008 8.790 8.920 8.180 8.680 1,310,385 +0.00(+0.00%)
Mar 20, 2008 8.790 8.920 8.180 8.680 1,308,885 -0.13(-1.48%)
Mar 19, 2008 9.000 9.500 8.670 8.810 923,412 -0.28(-3.08%)
Mar 18, 2008 8.720 9.100 8.680 9.090 771,491 +0.39(+4.48%)
Mar 17, 2008 8.900 8.980 8.640 8.700 516,931 -0.34(-3.76%)
Mar 14, 2008 9.340 9.490 8.940 9.040 766,781 -0.27(-2.90%)
Mar 13, 2008 9.510 9.590 9.100 9.310 1,133,102 -0.33(-3.42%)
Mar 12, 2008 9.480 9.750 9.400 9.640 587,759 +0.09(+0.94%)
Mar 11, 2008 9.670 9.670 9.300 9.550 567,085 +0.15(+1.60%)
Mar 10, 2008 9.650 9.680 9.350 9.400 663,486 -0.29(-2.99%)
Mar 07, 2008 9.850 9.900 9.600 9.690 601,464 -0.23(-2.32%)
Mar 06, 2008 9.910 10.24 9.900 9.920 399,184 +0.03(+0.30%)
Mar 05, 2008 9.840 10.20 9.840 9.890 436,665 -0.05(-0.50%)
Mar 04, 2008 10.14 10.19 9.770 9.940 703,138 -0.36(-3.50%)
Mar 03, 2008 10.26 10.55 9.890 10.30 602,704 -0.06(-0.58%)
Feb 29, 2008 10.58 10.70 10.22 10.36 699,463 -0.33(-3.09%)
Feb 28, 2008 10.97 11.01 10.25 10.69 800,985 -0.28(-2.55%)
Feb 27, 2008 10.90 11.01 10.81 10.97 535,754 +0.17(+1.57%)
Feb 26, 2008 10.68 10.98 10.68 10.80 691,747 +0.29(+2.76%)
Feb 25, 2008 10.51 10.75 10.45 10.51 777,768 +0.01(+0.10%)
Feb 22, 2008 10.08 10.56 10.06 10.50 541,353 +0.38(+3.75%)
Feb 21, 2008 10.02 10.30 10.00 10.12 664,287 -0.22(-2.13%)
Feb 20, 2008 10.35 10.45 10.06 10.34 768,603 -0.02(-0.19%)
Feb 19, 2008 10.74 10.75 10.25 10.36 468,144 -0.12(-1.15%)
Feb 18, 2008 10.85 10.85 10.29 10.48 673,785 +0.00(+0.00%)
Feb 15, 2008 10.85 10.85 10.29 10.48 673,785 -0.39(-3.59%)
Feb 14, 2008 11.00 11.04 10.42 10.87 989,190 -0.14(-1.27%)
Feb 13, 2008 11.20 11.34 10.90 11.01 552,187 -0.04(-0.36%)
Feb 12, 2008 11.00 11.40 11.00 11.05 684,567 -0.10(-0.90%)
Feb 11, 2008 11.32 11.34 10.98 11.15 850,857 -0.16(-1.41%)
Feb 08, 2008 10.98 11.46 10.94 11.31 1,357,179 +0.33(+3.01%)
Feb 07, 2008 10.22 11.00 10.10 10.98 2,131,301 +0.50(+4.77%)
Feb 06, 2008 10.35 10.49 10.02 10.48 1,784,327 +0.13(+1.26%)
Feb 05, 2008 10.50 10.52 10.12 10.35 1,871,223 -0.15(-1.43%)
Feb 04, 2008 11.00 11.00 10.36 10.50 2,651,760 +0.27(+2.64%)
Feb 01, 2008 9.830 10.23 9.600 10.23 2,723,034 +0.71(+7.46%)
Jan 31, 2008 10.15 10.20 9.260 9.520 10,071,858 -5.46(-36.45%)
Jan 30, 2008 15.10 15.48 14.79 14.98 1,143,800 -0.18(-1.19%)
Jan 29, 2008 14.95 15.25 14.85 15.16 684,017 +0.24(+1.61%)
Jan 28, 2008 15.11 15.59 14.79 14.92 784,050 -0.19(-1.26%)
Jan 25, 2008 15.74 15.78 15.01 15.11 946,675 -0.47(-3.02%)
Jan 24, 2008 16.05 16.43 15.56 15.58 421,078 -0.22(-1.39%)
Jan 23, 2008 15.71 16.10 15.06 15.80 1,154,920 -0.32(-1.99%)
Jan 22, 2008 15.44 16.25 14.61 16.12 899,711 -0.30(-1.83%)
Jan 21, 2008 16.73 17.07 16.12 16.42 565,264 +0.00(+0.00%)
Jan 18, 2008 16.73 17.07 16.12 16.42 565,264 -0.32(-1.91%)
Jan 17, 2008 17.30 17.59 16.65 16.74 564,117 -0.55(-3.18%)
Jan 16, 2008 16.91 17.45 16.09 17.29 662,902 +0.30(+1.77%)
Jan 15, 2008 17.83 17.96 16.80 16.99 731,099 -0.90(-5.03%)
Jan 14, 2008 18.00 18.20 17.62 17.89 516,364 +0.06(+0.34%)
Jan 11, 2008 17.49 18.00 17.01 17.83 645,062 +0.47(+2.71%)
Jan 10, 2008 17.93 17.94 16.92 17.36 630,997 -0.37(-2.09%)
Jan 09, 2008 16.59 17.90 16.59 17.73 1,298,783 +1.00(+5.99%)
Jan 08, 2008 16.25 17.60 15.87 16.73 1,310,498 +0.76(+4.74%)
Jan 07, 2008 15.82 16.09 15.82 15.97 676,840 +0.24(+1.53%)
Jan 04, 2008 16.28 16.40 15.63 15.73 717,231 -0.75(-4.55%)
Jan 03, 2008 15.25 16.54 15.20 16.48 1,244,730 +1.38(+9.14%)
Jan 02, 2008 15.25 15.39 14.67 15.10 588,321 -0.12(-0.79%)
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.