Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.061 5.501 4.927 5.383 1,316,919 +0.25(+4.90%)
Oct 30, 2008 5.116 5.171 4.770 5.132 672,566 +0.15(+3.00%)
Oct 29, 2008 5.132 5.132 4.904 4.982 824,365 -0.09(-1.71%)
Oct 28, 2008 5.147 5.336 4.754 5.069 876,982 +0.05(+0.94%)
Oct 27, 2008 4.982 5.265 4.809 5.021 944,335 -0.06(-1.08%)
Oct 24, 2008 4.880 5.422 4.809 5.077 1,023,189 -0.19(-3.58%)
Oct 23, 2008 5.454 5.509 4.966 5.265 1,274,456 -0.20(-3.74%)
Oct 22, 2008 6.004 6.169 5.422 5.469 1,015,886 -0.61(-10.08%)
Oct 21, 2008 5.996 6.228 5.792 6.082 799,761 -0.02(-0.26%)
Oct 20, 2008 5.682 6.130 5.650 6.098 747,121 +0.51(+9.14%)
Oct 17, 2008 5.226 5.957 5.226 5.587 947,576 +0.20(+3.80%)
Oct 16, 2008 5.155 5.446 4.966 5.383 1,271,050 +0.19(+3.63%)
Oct 15, 2008 5.705 5.799 5.187 5.194 482,270 -0.59(-10.19%)
Oct 14, 2008 6.075 6.350 5.666 5.784 775,521 -0.20(-3.29%)
Oct 13, 2008 5.682 6.130 5.642 5.980 771,566 +0.51(+9.34%)
Oct 10, 2008 5.210 5.713 5.116 5.469 1,837,774 -0.06(-1.14%)
Oct 09, 2008 5.886 6.075 5.532 5.532 1,193,820 -0.20(-3.56%)
Oct 08, 2008 5.218 6.020 5.147 5.737 1,528,742 +0.39(+7.20%)
Oct 07, 2008 5.666 5.917 5.352 5.352 833,459 -0.48(-8.22%)
Oct 06, 2008 5.925 5.949 5.540 5.831 1,121,546 -0.18(-3.01%)
Oct 03, 2008 6.169 6.475 6.004 6.012 921,536 -0.06(-0.91%)
Oct 02, 2008 6.436 6.483 6.043 6.067 677,744 -0.42(-6.54%)
Oct 01, 2008 6.467 6.562 6.381 6.491 562,471 -0.08(-1.20%)
Sep 30, 2008 6.853 6.908 6.397 6.570 1,021,909 -0.20(-3.02%)
Sep 29, 2008 7.135 7.159 6.766 6.774 879,101 -0.49(-6.71%)
Sep 26, 2008 7.159 7.269 7.073 7.261 559,713 -0.06(-0.86%)
Sep 25, 2008 7.403 7.528 7.308 7.324 574,186 -0.09(-1.27%)
Sep 24, 2008 7.811 7.984 7.379 7.418 931,132 -0.39(-5.03%)
Sep 23, 2008 8.243 8.267 7.662 7.811 884,582 -0.44(-5.33%)
Sep 22, 2008 8.754 8.817 8.173 8.251 1,441,118 -0.59(-6.67%)
Sep 19, 2008 8.691 8.880 8.483 8.841 2,627,886 +0.25(+2.93%)
Sep 18, 2008 7.662 8.613 7.465 8.589 2,480,114 +1.11(+14.81%)
Sep 17, 2008 7.340 7.560 7.285 7.481 1,230,016 +0.01(+0.11%)
Sep 16, 2008 6.994 7.505 6.963 7.473 935,106 +0.36(+5.08%)
Sep 15, 2008 6.978 7.277 6.837 7.112 662,857 -0.04(-0.55%)
Sep 12, 2008 7.175 7.183 6.908 7.151 570,128 -0.09(-1.19%)
Sep 11, 2008 7.230 7.300 7.080 7.238 982,724 -0.16(-2.13%)
Sep 10, 2008 7.379 7.481 7.167 7.395 1,109,749 +0.17(+2.28%)
Sep 09, 2008 7.465 7.646 7.222 7.230 761,976 -0.25(-3.36%)
Sep 08, 2008 7.363 7.505 7.238 7.481 882,920 +0.25(+3.48%)
Sep 05, 2008 7.096 7.293 7.080 7.230 934,871 +0.09(+1.21%)
Sep 04, 2008 7.253 7.371 7.080 7.143 1,077,230 -0.17(-2.26%)
Sep 03, 2008 7.646 7.685 7.293 7.308 826,534 -0.34(-4.42%)
Sep 02, 2008 7.662 7.858 7.544 7.646 815,744 +0.09(+1.25%)
Aug 29, 2008 7.630 7.646 7.442 7.552 754,989 -0.12(-1.54%)
Aug 28, 2008 7.544 7.725 7.426 7.670 626,137 +0.14(+1.88%)
Aug 27, 2008 7.442 7.638 7.403 7.528 1,020,033 +0.06(+0.84%)
Aug 26, 2008 7.583 7.654 7.379 7.465 734,514 -0.11(-1.45%)
Aug 25, 2008 7.717 7.788 7.552 7.575 602,009 -0.18(-2.33%)
Aug 22, 2008 7.552 7.796 7.536 7.756 608,358 +0.26(+3.46%)
Aug 21, 2008 7.458 7.591 7.355 7.497 678,618 -0.02(-0.31%)
Aug 20, 2008 7.489 7.748 7.387 7.520 703,963 +0.08(+1.06%)
Aug 19, 2008 7.536 7.583 7.387 7.442 591,097 -0.17(-2.17%)
Aug 18, 2008 7.756 7.788 7.442 7.607 892,642 -0.16(-2.02%)
Aug 15, 2008 7.803 7.866 7.662 7.764 880,886 +0.06(+0.82%)
Aug 14, 2008 7.678 7.851 7.638 7.701 831,590 -0.06(-0.71%)
Aug 13, 2008 7.599 7.890 7.583 7.756 963,535 +0.17(+2.28%)
Aug 12, 2008 7.536 7.599 7.395 7.583 628,363 +0.03(+0.42%)
Aug 11, 2008 6.986 7.575 6.829 7.552 1,444,323 +0.54(+7.74%)
Aug 08, 2008 6.546 7.135 6.515 7.010 1,736,852 +0.43(+6.57%)
Aug 07, 2008 6.522 6.790 6.405 6.577 944,282 -0.06(-0.83%)
Aug 06, 2008 6.483 6.640 6.326 6.632 521,695 +0.12(+1.81%)
Aug 05, 2008 6.318 6.530 6.287 6.515 833,090 +0.31(+4.94%)
Aug 04, 2008 6.098 6.287 6.043 6.208 895,644 +0.06(+1.02%)
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.