Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.852 3.875 3.752 3.808 99,521,896 +0.05(+1.34%)
May 29, 2008 3.802 3.819 3.752 3.757 50,799,340 -0.04(-1.03%)
May 28, 2008 3.880 3.931 3.746 3.796 91,041,320 -0.01(-0.29%)
May 27, 2008 3.802 3.920 3.690 3.808 127,058,152 -0.04(-1.02%)
May 26, 2008 3.914 3.920 3.768 3.847 0 +0.00(+0.00%)
May 23, 2008 3.914 3.920 3.768 3.847 119,414,384 -0.16(-4.05%)
May 22, 2008 4.194 4.194 3.942 4.009 190,783,280 -0.36(-8.21%)
May 21, 2008 4.496 4.496 4.345 4.368 77,522,280 -0.11(-2.50%)
May 20, 2008 4.491 4.496 4.407 4.480 77,416,912 -0.01(-0.25%)
May 19, 2008 4.547 4.580 4.480 4.491 64,336,216 -0.05(-1.11%)
May 16, 2008 4.597 4.620 4.496 4.541 73,671,256 -0.03(-0.73%)
May 15, 2008 4.580 4.614 4.536 4.575 76,292,560 +0.02(+0.37%)
May 14, 2008 4.620 4.687 4.541 4.558 64,612,760 -0.05(-1.09%)
May 13, 2008 4.569 4.642 4.564 4.608 68,206,688 +0.04(+0.98%)
May 12, 2008 4.575 4.603 4.547 4.564 51,174,764 +0.03(+0.62%)
May 09, 2008 4.592 4.664 4.508 4.536 73,284,904 -0.06(-1.22%)
May 08, 2008 4.508 4.603 4.424 4.592 86,499,552 +0.13(+3.02%)
May 07, 2008 4.636 4.653 4.429 4.457 104,991,736 -0.17(-3.75%)
May 06, 2008 4.631 4.648 4.586 4.631 67,712,232 -0.03(-0.72%)
May 05, 2008 4.631 4.692 4.569 4.664 68,613,376 +0.03(+0.73%)
May 02, 2008 4.788 4.860 4.564 4.631 134,671,232 -0.12(-2.48%)
May 01, 2008 4.636 4.782 4.603 4.748 112,744,128 +0.12(+2.66%)
Apr 30, 2008 4.597 4.715 4.575 4.625 118,778,528 +0.08(+1.72%)
Apr 29, 2008 4.603 4.692 4.524 4.547 112,607,504 -0.05(-1.10%)
Apr 28, 2008 4.564 4.715 4.536 4.597 304,470,592 +0.40(+9.47%)
Apr 25, 2008 4.592 4.608 4.194 4.200 405,740,160 -0.50(-10.71%)
Apr 24, 2008 4.491 4.922 4.373 4.704 431,760,000 +0.50(+11.85%)
Apr 23, 2008 4.345 4.384 4.121 4.205 149,677,808 -0.08(-1.83%)
Apr 22, 2008 4.312 4.401 4.211 4.284 113,077,280 -0.04(-1.03%)
Apr 21, 2008 4.200 4.351 4.177 4.328 134,524,736 +0.16(+3.76%)
Apr 18, 2008 4.099 4.200 4.093 4.172 170,024,048 +0.11(+2.62%)
Apr 17, 2008 3.998 4.093 3.964 4.065 115,717,392 +0.04(+0.97%)
Apr 16, 2008 3.892 4.037 3.875 4.026 113,309,528 +0.17(+4.51%)
Apr 15, 2008 3.824 3.869 3.735 3.852 80,062,456 +0.06(+1.47%)
Apr 14, 2008 3.746 3.824 3.746 3.796 70,600,792 +0.05(+1.35%)
Apr 11, 2008 3.690 3.796 3.679 3.746 82,872,408 -0.03(-0.74%)
Apr 10, 2008 3.763 3.819 3.696 3.774 84,767,224 +0.01(+0.30%)
Apr 09, 2008 3.886 3.920 3.724 3.763 98,571,664 -0.11(-2.75%)
Apr 08, 2008 3.746 3.931 3.735 3.869 198,402,144 +0.10(+2.67%)
Apr 07, 2008 3.780 3.847 3.696 3.768 125,157,056 +0.13(+3.70%)
Apr 04, 2008 3.600 3.651 3.472 3.634 119,409,888 +0.02(+0.46%)
Apr 03, 2008 3.399 3.617 3.388 3.617 120,955,984 +0.18(+5.38%)
Apr 02, 2008 3.332 3.545 3.321 3.433 116,493,600 +0.09(+2.68%)
Apr 01, 2008 3.231 3.349 3.231 3.343 98,786,520 +0.14(+4.37%)
Mar 31, 2008 3.136 3.225 3.136 3.203 75,530,416 +0.07(+2.33%)
Mar 28, 2008 3.298 3.304 3.125 3.130 70,860,592 -0.18(-5.41%)
Mar 27, 2008 3.321 3.337 3.220 3.309 110,210,888 +0.02(+0.68%)
Mar 26, 2008 3.410 3.410 3.265 3.287 102,361,688 -0.07(-2.17%)
Mar 25, 2008 3.377 3.416 3.281 3.360 101,091,600 +0.02(+0.67%)
Mar 24, 2008 3.186 3.371 3.181 3.337 98,583,216 +0.19(+6.05%)
Mar 21, 2008 3.085 3.209 2.962 3.147 313,988,608 +0.00(+0.00%)
Mar 20, 2008 3.085 3.209 2.962 3.147 313,986,304 +0.10(+3.12%)
Mar 19, 2008 3.018 3.102 2.951 3.052 127,654,592 +0.09(+3.02%)
Mar 18, 2008 2.979 3.035 2.817 2.962 137,159,040 +0.10(+3.52%)
Mar 17, 2008 2.811 2.945 2.772 2.861 124,673,816 -0.10(-3.40%)
Mar 14, 2008 3.052 3.074 2.940 2.962 143,763,712 -0.06(-1.86%)
Mar 13, 2008 3.158 3.158 2.867 3.018 224,179,536 -0.17(-5.44%)
Mar 12, 2008 3.298 3.309 3.169 3.192 107,509,848 -0.11(-3.39%)
Mar 11, 2008 3.214 3.321 3.113 3.304 140,028,800 +0.17(+5.36%)
Mar 10, 2008 3.276 3.360 3.125 3.136 86,832,000 -0.10(-3.11%)
Mar 07, 2008 3.293 3.371 3.203 3.237 78,221,480 -0.09(-2.69%)
Mar 06, 2008 3.405 3.421 3.309 3.326 61,691,532 -0.10(-2.94%)
Mar 05, 2008 3.455 3.489 3.382 3.427 66,768,536 -0.01(-0.16%)
Mar 04, 2008 3.416 3.466 3.371 3.433 69,635,584 -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.