Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.960 3.983 3.856 3.914 96,819,544 +0.05(+1.34%)
May 29, 2008 3.908 3.925 3.856 3.862 49,419,968 -0.04(-1.03%)
May 28, 2008 3.989 4.041 3.851 3.902 88,569,248 -0.01(-0.29%)
May 27, 2008 3.908 4.029 3.793 3.914 123,608,104 -0.04(-1.02%)
May 26, 2008 4.023 4.029 3.874 3.954 0 +0.00(+0.00%)
May 23, 2008 4.023 4.029 3.874 3.954 116,171,888 -0.17(-4.05%)
May 22, 2008 4.311 4.311 4.052 4.121 185,602,880 -0.37(-8.21%)
May 21, 2008 4.622 4.622 4.467 4.490 75,417,296 -0.12(-2.50%)
May 20, 2008 4.616 4.622 4.530 4.605 75,314,784 -0.01(-0.25%)
May 19, 2008 4.674 4.708 4.605 4.616 62,589,272 -0.05(-1.11%)
May 16, 2008 4.726 4.749 4.622 4.668 71,670,840 -0.03(-0.73%)
May 15, 2008 4.708 4.743 4.662 4.703 74,220,960 +0.02(+0.37%)
May 14, 2008 4.749 4.818 4.668 4.685 62,858,308 -0.05(-1.09%)
May 13, 2008 4.697 4.772 4.691 4.737 66,354,652 +0.05(+0.98%)
May 12, 2008 4.703 4.731 4.674 4.691 49,785,200 +0.03(+0.62%)
May 09, 2008 4.720 4.795 4.633 4.662 71,294,976 -0.06(-1.22%)
May 08, 2008 4.633 4.731 4.547 4.720 84,150,800 +0.14(+3.02%)
May 07, 2008 4.766 4.783 4.553 4.582 102,140,864 -0.18(-3.75%)
May 06, 2008 4.760 4.777 4.714 4.760 65,873,624 -0.03(-0.72%)
May 05, 2008 4.760 4.823 4.697 4.795 66,750,292 +0.03(+0.73%)
May 02, 2008 4.921 4.996 4.691 4.760 131,014,464 -0.12(-2.48%)
May 01, 2008 4.766 4.915 4.731 4.881 109,682,752 +0.13(+2.66%)
Apr 30, 2008 4.726 4.846 4.703 4.754 115,553,296 +0.08(+1.72%)
Apr 29, 2008 4.731 4.823 4.651 4.674 109,549,840 -0.05(-1.10%)
Apr 28, 2008 4.691 4.846 4.662 4.726 296,203,200 +0.41(+9.47%)
Apr 25, 2008 4.720 4.737 4.311 4.317 394,722,944 -0.52(-10.71%)
Apr 24, 2008 4.616 5.059 4.495 4.835 420,036,288 +0.51(+11.85%)
Apr 23, 2008 4.467 4.507 4.236 4.323 145,613,568 -0.08(-1.83%)
Apr 22, 2008 4.432 4.524 4.328 4.403 110,006,856 -0.05(-1.04%)
Apr 21, 2008 4.317 4.472 4.294 4.449 130,871,944 +0.16(+3.76%)
Apr 18, 2008 4.213 4.317 4.208 4.288 165,407,328 +0.11(+2.62%)
Apr 17, 2008 4.110 4.208 4.075 4.179 112,575,280 +0.04(+0.97%)
Apr 16, 2008 4.000 4.150 3.983 4.138 110,232,800 +0.18(+4.51%)
Apr 15, 2008 3.931 3.977 3.839 3.960 77,888,496 +0.06(+1.47%)
Apr 14, 2008 3.851 3.931 3.851 3.902 68,683,744 +0.05(+1.35%)
Apr 11, 2008 3.793 3.902 3.782 3.851 80,622,144 -0.03(-0.74%)
Apr 10, 2008 3.868 3.925 3.799 3.879 82,465,512 +0.01(+0.30%)
Apr 09, 2008 3.995 4.029 3.828 3.868 95,895,120 -0.11(-2.75%)
Apr 08, 2008 3.851 4.041 3.839 3.977 193,014,864 +0.10(+2.67%)
Apr 07, 2008 3.885 3.954 3.799 3.874 121,758,624 +0.14(+3.70%)
Apr 04, 2008 3.701 3.753 3.569 3.736 116,167,512 +0.02(+0.46%)
Apr 03, 2008 3.494 3.718 3.482 3.718 117,671,624 +0.19(+5.38%)
Apr 02, 2008 3.425 3.643 3.413 3.528 113,330,416 +0.09(+2.68%)
Apr 01, 2008 3.321 3.442 3.321 3.436 96,104,136 +0.14(+4.37%)
Mar 31, 2008 3.223 3.315 3.223 3.292 73,479,512 +0.07(+2.33%)
Mar 28, 2008 3.390 3.396 3.212 3.218 68,936,496 -0.18(-5.41%)
Mar 27, 2008 3.413 3.430 3.310 3.402 107,218,296 +0.02(+0.68%)
Mar 26, 2008 3.505 3.505 3.356 3.379 99,582,224 -0.07(-2.17%)
Mar 25, 2008 3.471 3.511 3.373 3.454 98,346,632 +0.02(+0.67%)
Mar 24, 2008 3.275 3.465 3.269 3.430 95,906,352 +0.20(+6.05%)
Mar 21, 2008 3.171 3.298 3.045 3.235 305,462,784 +0.00(+0.00%)
Mar 20, 2008 3.171 3.298 3.045 3.235 305,460,544 +0.10(+3.12%)
Mar 19, 2008 3.102 3.189 3.033 3.137 124,188,344 +0.09(+3.02%)
Mar 18, 2008 3.062 3.120 2.895 3.045 133,434,720 +0.10(+3.52%)
Mar 17, 2008 2.889 3.028 2.849 2.941 121,288,504 -0.10(-3.40%)
Mar 14, 2008 3.137 3.160 3.022 3.045 139,860,048 -0.06(-1.86%)
Mar 13, 2008 3.246 3.246 2.947 3.102 218,092,320 -0.18(-5.44%)
Mar 12, 2008 3.390 3.402 3.258 3.281 104,590,600 -0.12(-3.39%)
Mar 11, 2008 3.304 3.413 3.200 3.396 136,226,560 +0.17(+5.36%)
Mar 10, 2008 3.367 3.454 3.212 3.223 84,474,224 -0.10(-3.11%)
Mar 07, 2008 3.384 3.465 3.292 3.327 76,097,512 -0.09(-2.69%)
Mar 06, 2008 3.500 3.517 3.402 3.419 60,016,404 -0.10(-2.94%)
Mar 05, 2008 3.551 3.586 3.477 3.523 64,955,548 -0.01(-0.16%)
Mar 04, 2008 3.511 3.563 3.465 3.528 67,744,744 -0.03(-0.81%)
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.