Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 2.872 3.039 2.567 2.769 132,316,768 -0.10(-3.41%)
Jun 27, 2008 2.918 2.947 2.820 2.866 97,260,640 -0.05(-1.78%)
Jun 26, 2008 2.918 2.970 2.843 2.918 143,032,416 -0.10(-3.24%)
Jun 25, 2008 3.085 3.148 3.005 3.016 70,592,088 -0.05(-1.50%)
Jun 24, 2008 3.062 3.160 3.022 3.062 190,631,360 +0.02(+0.76%)
Jun 23, 2008 3.390 3.390 3.039 3.039 141,579,792 -0.31(-9.12%)
Jun 20, 2008 3.592 3.620 3.304 3.344 169,594,928 -0.29(-8.07%)
Jun 19, 2008 3.638 3.655 3.528 3.638 69,072,224 +0.06(+1.61%)
Jun 18, 2008 3.741 3.747 3.505 3.580 168,352,640 -0.22(-5.76%)
Jun 17, 2008 3.793 3.885 3.753 3.799 97,906,664 +0.06(+1.54%)
Jun 16, 2008 3.597 3.770 3.574 3.741 110,907,368 +0.13(+3.67%)
Jun 13, 2008 3.534 3.626 3.511 3.609 103,376,128 +0.16(+4.50%)
Jun 12, 2008 3.482 3.540 3.402 3.454 56,365,968 +0.02(+0.50%)
Jun 11, 2008 3.528 3.540 3.436 3.436 74,445,840 -0.09(-2.45%)
Jun 10, 2008 3.557 3.597 3.465 3.523 59,955,568 -0.14(-3.77%)
Jun 09, 2008 3.534 3.661 3.494 3.661 88,211,096 +0.18(+5.30%)
Jun 06, 2008 3.655 3.655 3.436 3.477 112,029,368 -0.21(-5.63%)
Jun 05, 2008 3.730 3.741 3.603 3.684 84,347,640 -0.03(-0.93%)
Jun 04, 2008 3.822 3.851 3.698 3.718 97,537,096 -0.13(-3.29%)
Jun 03, 2008 3.851 3.885 3.793 3.845 97,355,392 +0.02(+0.60%)
Jun 02, 2008 3.943 3.989 3.799 3.822 90,271,232 -0.09(-2.35%)
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%)
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.