Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.666 4.694 4.544 4.612 82,161,664 +0.06(+1.34%)
May 29, 2008 4.605 4.626 4.544 4.551 41,938,092 -0.05(-1.03%)
May 28, 2008 4.700 4.761 4.538 4.599 75,160,408 -0.01(-0.29%)
May 27, 2008 4.605 4.748 4.470 4.612 104,894,600 -0.05(-1.02%)
May 26, 2008 4.741 4.748 4.565 4.660 0 +0.00(+0.00%)
May 23, 2008 4.741 4.748 4.565 4.660 98,584,184 -0.20(-4.05%)
May 22, 2008 5.080 5.080 4.775 4.856 157,503,760 -0.43(-8.21%)
May 21, 2008 5.447 5.447 5.263 5.290 63,999,584 -0.14(-2.50%)
May 20, 2008 5.440 5.447 5.338 5.426 63,912,592 -0.01(-0.25%)
May 19, 2008 5.508 5.548 5.426 5.440 53,113,644 -0.06(-1.11%)
May 16, 2008 5.569 5.596 5.447 5.501 60,820,320 -0.04(-0.73%)
May 15, 2008 5.548 5.589 5.494 5.541 62,984,368 +0.02(+0.37%)
May 14, 2008 5.596 5.677 5.501 5.521 53,341,948 -0.06(-1.09%)
May 13, 2008 5.535 5.623 5.528 5.582 56,308,968 +0.05(+0.98%)
May 12, 2008 5.541 5.575 5.508 5.528 42,248,028 +0.03(+0.62%)
May 09, 2008 5.562 5.650 5.460 5.494 60,501,360 -0.07(-1.22%)
May 08, 2008 5.460 5.575 5.358 5.562 71,410,888 +0.16(+3.01%)
May 07, 2008 5.616 5.636 5.365 5.399 86,677,368 -0.21(-3.75%)
May 06, 2008 5.609 5.630 5.555 5.609 55,900,764 -0.04(-0.72%)
May 05, 2008 5.609 5.684 5.535 5.650 56,644,712 +0.04(+0.73%)
May 02, 2008 5.799 5.887 5.528 5.609 111,179,688 -0.14(-2.48%)
May 01, 2008 5.616 5.792 5.575 5.752 93,077,464 +0.15(+2.66%)
Apr 30, 2008 5.569 5.711 5.541 5.603 98,059,240 +0.09(+1.72%)
Apr 29, 2008 5.575 5.684 5.480 5.508 92,964,672 -0.06(-1.10%)
Apr 28, 2008 5.528 5.711 5.494 5.569 251,359,872 +0.48(+9.47%)
Apr 25, 2008 5.562 5.582 5.080 5.087 334,964,352 -0.61(-10.71%)
Apr 24, 2008 5.440 5.962 5.297 5.697 356,445,376 +0.60(+11.85%)
Apr 23, 2008 5.263 5.311 4.992 5.094 123,568,568 -0.09(-1.83%)
Apr 22, 2008 5.223 5.331 5.101 5.189 93,352,496 -0.05(-1.03%)
Apr 21, 2008 5.087 5.270 5.060 5.243 111,058,744 +0.19(+3.76%)
Apr 18, 2008 4.965 5.087 4.958 5.053 140,365,680 +0.13(+2.62%)
Apr 17, 2008 4.843 4.958 4.802 4.924 95,532,080 +0.05(+0.97%)
Apr 16, 2008 4.714 4.890 4.694 4.877 93,544,232 +0.21(+4.51%)
Apr 15, 2008 4.633 4.687 4.524 4.666 66,096,656 +0.07(+1.47%)
Apr 14, 2008 4.538 4.633 4.538 4.599 58,285,452 +0.06(+1.35%)
Apr 11, 2008 4.470 4.599 4.456 4.538 68,416,448 -0.03(-0.74%)
Apr 10, 2008 4.558 4.626 4.477 4.572 69,980,744 +0.01(+0.30%)
Apr 09, 2008 4.707 4.748 4.510 4.558 81,377,192 -0.13(-2.75%)
Apr 08, 2008 4.538 4.761 4.524 4.687 163,793,600 +0.12(+2.67%)
Apr 07, 2008 4.578 4.660 4.477 4.565 103,325,120 +0.16(+3.70%)
Apr 04, 2008 4.361 4.422 4.205 4.402 98,580,464 +0.02(+0.46%)
Apr 03, 2008 4.117 4.382 4.104 4.382 99,856,872 +0.22(+5.38%)
Apr 02, 2008 4.036 4.293 4.022 4.158 96,172,888 +0.11(+2.68%)
Apr 01, 2008 3.914 4.056 3.914 4.049 81,554,568 +0.17(+4.37%)
Mar 31, 2008 3.798 3.907 3.798 3.880 62,355,168 +0.09(+2.33%)
Mar 28, 2008 3.995 4.002 3.785 3.792 58,499,936 -0.22(-5.41%)
Mar 27, 2008 4.022 4.042 3.900 4.009 90,986,112 +0.03(+0.68%)
Mar 26, 2008 4.131 4.131 3.954 3.981 84,506,096 -0.09(-2.17%)
Mar 25, 2008 4.090 4.137 3.975 4.070 83,457,560 +0.03(+0.67%)
Mar 24, 2008 3.859 4.083 3.853 4.042 81,386,728 +0.23(+6.05%)
Mar 21, 2008 3.737 3.886 3.588 3.812 259,217,616 +0.00(+0.00%)
Mar 20, 2008 3.737 3.886 3.588 3.812 259,215,696 +0.12(+3.12%)
Mar 19, 2008 3.656 3.758 3.574 3.697 105,386,992 +0.11(+3.02%)
Mar 18, 2008 3.608 3.676 3.412 3.588 113,233,528 +0.12(+3.52%)
Mar 17, 2008 3.405 3.568 3.357 3.466 102,926,176 -0.12(-3.40%)
Mar 14, 2008 3.697 3.724 3.561 3.588 118,686,104 -0.07(-1.86%)
Mar 13, 2008 3.825 3.825 3.473 3.656 185,074,496 -0.21(-5.44%)
Mar 12, 2008 3.995 4.009 3.839 3.866 88,756,232 -0.14(-3.39%)
Mar 11, 2008 3.893 4.022 3.771 4.002 115,602,696 +0.20(+5.36%)
Mar 10, 2008 3.968 4.070 3.785 3.798 71,685,352 -0.12(-3.11%)
Mar 07, 2008 3.988 4.083 3.880 3.920 64,576,816 -0.11(-2.69%)
Mar 06, 2008 4.124 4.144 4.009 4.029 50,930,292 -0.12(-2.94%)
Mar 05, 2008 4.185 4.226 4.097 4.151 55,121,680 -0.01(-0.16%)
Mar 04, 2008 4.137 4.198 4.083 4.158 57,488,612 -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.