Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.260 9.434 9.230 9.381 49,158,556 +0.06(+0.60%)
Nov 26, 2008 8.751 9.417 8.669 9.325 120,135,672 +0.36(+4.03%)
Nov 25, 2008 9.076 9.165 8.402 8.964 131,478,080 +0.11(+1.30%)
Nov 24, 2008 8.465 9.115 8.458 8.849 167,396,368 +0.57(+6.95%)
Nov 21, 2008 8.228 8.327 7.660 8.274 176,138,912 +0.22(+2.77%)
Nov 20, 2008 8.182 8.764 7.933 8.051 173,878,160 -0.24(-2.85%)
Nov 19, 2008 8.705 8.833 8.248 8.288 107,957,816 -0.44(-5.04%)
Nov 18, 2008 8.721 8.958 8.376 8.728 138,602,784 -0.07(-0.75%)
Nov 17, 2008 8.974 9.043 8.675 8.793 97,371,416 -0.29(-3.18%)
Nov 14, 2008 9.204 9.523 8.728 9.082 118,607,400 -0.34(-3.56%)
Nov 13, 2008 8.580 9.440 8.458 9.417 139,251,472 +0.82(+9.51%)
Nov 12, 2008 8.829 8.951 8.540 8.600 86,923,496 -0.38(-4.21%)
Nov 11, 2008 8.961 9.230 8.839 8.977 81,035,472 -0.05(-0.51%)
Nov 10, 2008 9.125 9.230 8.859 9.023 74,926,040 +0.15(+1.74%)
Nov 07, 2008 8.613 8.935 8.613 8.869 87,377,688 +0.33(+3.89%)
Nov 06, 2008 8.843 9.063 8.452 8.537 108,225,304 -0.38(-4.27%)
Nov 05, 2008 9.460 9.493 8.869 8.918 103,495,336 -0.70(-7.27%)
Nov 04, 2008 9.378 9.825 9.339 9.618 120,162,096 +0.48(+5.29%)
Nov 03, 2008 8.826 9.267 8.820 9.135 79,014,104 +0.34(+3.88%)
Oct 31, 2008 8.849 9.296 8.793 8.793 132,690,368 -0.11(-1.22%)
Oct 30, 2008 9.128 9.197 8.688 8.902 96,528,400 +0.07(+0.74%)
Oct 29, 2008 9.043 9.197 8.655 8.836 142,520,048 -0.23(-2.57%)
Oct 28, 2008 8.242 9.142 8.186 9.069 155,491,728 +1.06(+13.20%)
Oct 27, 2008 8.077 8.376 7.883 8.012 103,892,136 -0.10(-1.18%)
Oct 24, 2008 7.594 8.416 7.591 8.107 141,532,432 -0.19(-2.30%)
Oct 23, 2008 7.837 8.475 7.834 8.297 167,135,584 +0.49(+6.22%)
Oct 22, 2008 8.212 8.327 7.555 7.811 146,842,080 -0.64(-7.58%)
Oct 21, 2008 8.797 8.925 8.350 8.452 100,274,528 -0.41(-4.67%)
Oct 20, 2008 8.435 8.895 8.307 8.866 107,021,184 +0.56(+6.72%)
Oct 17, 2008 8.179 8.787 8.048 8.307 129,376,008 -0.06(-0.67%)
Oct 16, 2008 8.182 8.458 7.854 8.363 155,858,880 +0.28(+3.41%)
Oct 15, 2008 8.540 8.580 8.071 8.087 145,409,408 -0.68(-7.72%)
Oct 14, 2008 9.053 9.365 8.556 8.764 151,179,936 +0.20(+2.34%)
Oct 13, 2008 7.644 8.583 7.558 8.563 155,904,032 +1.20(+16.28%)
Oct 10, 2008 7.273 8.153 6.865 7.364 243,934,512 -0.19(-2.52%)
Oct 09, 2008 8.153 8.284 7.397 7.555 182,249,984 -0.57(-7.00%)
Oct 08, 2008 8.219 8.583 7.867 8.123 200,009,696 -0.33(-3.92%)
Oct 07, 2008 9.000 9.132 8.448 8.455 132,470,984 -0.37(-4.17%)
Oct 06, 2008 9.027 9.138 8.540 8.823 162,429,296 -0.41(-4.48%)
Oct 03, 2008 9.280 9.647 9.151 9.237 129,860,096 +0.05(+0.54%)
Oct 02, 2008 9.263 9.391 9.082 9.188 98,968,512 -0.04(-0.43%)
Oct 01, 2008 9.247 9.358 8.885 9.227 114,809,896 +0.06(+0.61%)
Sep 30, 2008 9.312 9.532 9.171 9.171 139,877,200 +0.06(+0.61%)
Sep 29, 2008 9.733 9.854 9.053 9.115 125,801,304 -0.74(-7.50%)
Sep 26, 2008 9.723 9.887 9.661 9.854 0 -0.02(-0.23%)
Sep 25, 2008 9.605 10.04 9.546 9.877 99,758,960 +0.36(+3.76%)
Sep 24, 2008 9.529 9.582 9.286 9.519 71,776,528 +0.08(+0.80%)
Sep 23, 2008 9.621 9.831 9.411 9.444 81,569,568 -0.15(-1.57%)
Sep 22, 2008 10.01 10.02 9.493 9.595 83,739,832 -0.40(-4.01%)
Sep 19, 2008 10.07 10.24 9.608 9.996 0 +0.44(+4.64%)
Sep 18, 2008 9.486 9.749 9.036 9.552 168,593,920 +0.09(+0.97%)
Sep 17, 2008 9.661 9.736 9.280 9.460 163,605,872 -0.35(-3.61%)
Sep 16, 2008 9.713 9.950 9.552 9.815 128,877,640 -0.03(-0.27%)
Sep 15, 2008 10.09 10.22 9.841 9.841 109,881,632 -0.52(-5.01%)
Sep 12, 2008 10.31 10.37 10.08 10.36 71,161,712 -0.01(-0.06%)
Sep 11, 2008 10.26 10.38 10.07 10.37 84,529,488 +0.00(+0.03%)
Sep 10, 2008 10.67 10.67 10.34 10.36 92,260,096 -0.33(-3.07%)
Sep 09, 2008 10.63 10.87 10.60 10.69 120,591,504 +0.00(+0.00%)
Sep 08, 2008 10.55 10.73 10.37 10.69 90,204,384 +0.34(+3.33%)
Sep 05, 2008 10.30 10.42 10.19 10.35 0 -0.03(-0.25%)
Sep 04, 2008 10.59 10.71 10.35 10.37 91,126,528 -0.28(-2.59%)
Sep 03, 2008 10.55 10.73 10.54 10.65 59,471,948 +0.06(+0.53%)
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.