Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.411 3.680 3.343 3.635 7,622,234 +0.23(+6.67%)
Oct 30, 2008 3.400 3.434 3.320 3.407 4,879,586 +0.07(+2.04%)
Oct 29, 2008 3.309 3.407 3.203 3.339 10,358,727 +0.03(+1.03%)
Oct 28, 2008 3.146 3.335 3.108 3.305 9,835,798 +0.16(+5.19%)
Oct 27, 2008 3.150 3.241 3.119 3.142 4,035,282 -0.05(-1.66%)
Oct 24, 2008 3.172 3.305 3.123 3.195 6,349,787 -0.11(-3.44%)
Oct 23, 2008 3.468 3.506 3.233 3.309 10,757,283 -0.14(-4.07%)
Oct 22, 2008 3.730 3.730 3.400 3.449 10,236,987 -0.38(-9.99%)
Oct 21, 2008 3.680 3.999 3.680 3.832 10,582,371 -0.56(-12.77%)
Oct 20, 2008 4.385 4.412 4.264 4.393 3,252,063 +0.10(+2.39%)
Oct 17, 2008 4.222 4.429 4.097 4.291 4,430,319 -0.02(-0.53%)
Oct 16, 2008 4.238 4.332 4.120 4.313 5,565,674 +0.07(+1.61%)
Oct 15, 2008 4.355 4.423 4.215 4.245 4,640,484 -0.19(-4.19%)
Oct 14, 2008 4.613 4.673 4.363 4.431 4,253,645 -0.16(-3.47%)
Oct 13, 2008 4.389 4.598 4.230 4.590 3,236,797 +0.34(+8.13%)
Oct 10, 2008 4.059 4.416 3.972 4.245 13,655,380 +0.00(+0.00%)
Oct 09, 2008 4.446 4.757 4.238 4.245 6,349,656 -0.09(-2.10%)
Oct 08, 2008 4.241 4.465 3.877 4.336 4,198,884 -0.02(-0.52%)
Oct 07, 2008 4.579 4.738 4.317 4.359 4,168,118 -0.10(-2.29%)
Oct 06, 2008 4.378 4.469 4.158 4.461 6,462,705 -0.03(-0.76%)
Oct 03, 2008 4.617 4.704 4.469 4.495 7,463,397 -0.08(-1.66%)
Oct 02, 2008 4.905 5.094 4.518 4.571 8,717,307 -0.33(-6.80%)
Oct 01, 2008 5.333 5.333 4.685 4.905 8,855,811 -0.52(-9.51%)
Sep 30, 2008 5.773 5.773 5.341 5.420 10,358,787 -0.34(-5.86%)
Sep 29, 2008 5.856 5.856 5.420 5.757 7,779,026 -0.65(-10.12%)
Sep 26, 2008 6.311 6.462 6.265 6.406 2,168,561 -0.01(-0.18%)
Sep 25, 2008 6.387 6.428 6.273 6.417 2,025,446 +0.05(+0.77%)
Sep 24, 2008 6.409 6.459 6.257 6.368 3,051,818 -0.01(-0.12%)
Sep 23, 2008 5.951 6.451 5.951 6.375 4,146,801 -0.09(-1.46%)
Sep 22, 2008 6.622 6.709 6.444 6.470 2,365,034 -0.20(-2.96%)
Sep 19, 2008 6.732 6.732 6.133 6.667 4,662,477 +0.22(+3.47%)
Sep 18, 2008 6.569 6.606 6.337 6.444 8,668,562 -0.03(-0.53%)
Sep 17, 2008 6.326 6.591 5.924 6.478 4,405,785 +0.08(+1.30%)
Sep 16, 2008 6.231 6.406 6.133 6.394 3,026,089 +0.14(+2.30%)
Sep 15, 2008 6.061 6.394 6.061 6.250 2,184,523 -0.08(-1.32%)
Sep 12, 2008 6.212 6.341 6.178 6.334 2,885,372 +0.03(+0.54%)
Sep 11, 2008 6.136 6.303 6.049 6.299 1,679,759 +0.11(+1.78%)
Sep 10, 2008 6.216 6.246 6.095 6.190 1,915,727 +0.03(+0.55%)
Sep 09, 2008 6.315 6.413 6.155 6.155 2,480,819 -0.16(-2.46%)
Sep 08, 2008 6.190 6.372 6.171 6.311 2,857,026 +0.25(+4.06%)
Sep 05, 2008 6.023 6.080 5.932 6.064 1,880,614 -0.02(-0.31%)
Sep 04, 2008 6.091 6.133 5.974 6.083 2,055,045 -0.04(-0.68%)
Sep 03, 2008 6.076 6.171 6.030 6.125 1,571,427 +0.03(+0.50%)
Sep 02, 2008 6.148 6.318 6.049 6.095 1,785,737 +0.06(+0.94%)
Aug 29, 2008 6.053 6.068 5.985 6.038 1,258,574 -0.05(-0.87%)
Aug 28, 2008 5.958 6.102 5.909 6.091 2,212,595 +0.15(+2.55%)
Aug 27, 2008 5.977 6.053 5.909 5.939 1,206,866 -0.04(-0.63%)
Aug 26, 2008 5.898 5.985 5.845 5.977 1,490,336 +0.08(+1.28%)
Aug 25, 2008 6.027 6.057 5.864 5.902 1,302,404 -0.14(-2.26%)
Aug 22, 2008 5.917 6.083 5.773 6.038 1,866,040 +0.13(+2.25%)
Aug 21, 2008 5.909 5.966 5.807 5.905 1,452,397 -0.04(-0.64%)
Aug 20, 2008 6.015 6.068 5.852 5.943 2,029,214 -0.06(-1.01%)
Aug 19, 2008 6.076 6.254 5.974 6.004 1,598,182 -0.10(-1.61%)
Aug 18, 2008 6.190 6.239 6.046 6.102 1,548,173 -0.02(-0.25%)
Aug 15, 2008 6.114 6.246 6.087 6.118 1,581,123 +0.02(+0.25%)
Aug 14, 2008 6.046 6.178 5.974 6.102 1,630,333 +0.02(+0.25%)
Aug 13, 2008 6.118 6.182 6.042 6.087 2,247,384 -0.05(-0.86%)
Aug 12, 2008 6.121 6.209 6.061 6.140 1,477,802 -0.01(-0.12%)
Aug 11, 2008 5.970 6.239 5.924 6.148 3,483,329 +0.18(+3.05%)
Aug 08, 2008 5.731 5.996 5.723 5.966 2,738,684 +0.24(+4.24%)
Aug 07, 2008 5.871 5.875 5.716 5.723 2,260,050 -0.19(-3.21%)
Aug 06, 2008 5.924 5.951 5.769 5.913 2,528,947 -0.01(-0.19%)
Aug 05, 2008 5.818 5.936 5.784 5.924 2,873,196 +0.16(+2.76%)
Aug 04, 2008 5.757 5.799 5.587 5.765 2,856,744 +0.01(+0.13%)
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.