Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.49 10.51 10.26 10.26 114,691,368 -0.33(-3.14%)
Feb 28, 2008 10.18 10.76 9.893 10.59 135,160,224 +0.22(+2.16%)
Feb 27, 2008 10.39 10.54 10.34 10.36 89,564,232 -0.11(-1.04%)
Feb 26, 2008 10.41 10.51 10.30 10.47 87,045,904 +0.02(+0.20%)
Feb 25, 2008 10.23 10.47 10.18 10.45 82,353,920 +0.15(+1.49%)
Feb 22, 2008 10.17 10.32 9.961 10.30 135,154,336 +0.15(+1.48%)
Feb 21, 2008 10.31 10.34 10.08 10.15 144,598,384 +0.03(+0.32%)
Feb 20, 2008 10.22 10.32 9.702 10.12 443,616,224 -0.45(-4.26%)
Feb 19, 2008 11.26 11.26 10.51 10.57 186,820,240 -0.59(-5.25%)
Feb 18, 2008 11.12 11.18 11.04 11.15 0 +0.00(+0.00%)
Feb 15, 2008 11.12 11.18 11.04 11.15 77,754,584 +0.01(+0.11%)
Feb 14, 2008 11.41 11.43 11.06 11.14 85,721,408 -0.24(-2.15%)
Feb 13, 2008 11.11 11.43 11.04 11.39 122,246,248 +0.34(+3.09%)
Feb 12, 2008 10.82 11.13 10.82 11.04 89,130,976 +0.19(+1.74%)
Feb 11, 2008 10.73 10.89 10.54 10.86 84,512,496 +0.15(+1.38%)
Feb 08, 2008 10.86 10.89 10.60 10.71 94,470,856 -0.19(-1.70%)
Feb 07, 2008 10.66 10.93 10.60 10.89 94,258,984 +0.18(+1.65%)
Feb 06, 2008 10.91 10.93 10.69 10.72 78,821,816 -0.10(-0.90%)
Feb 05, 2008 11.17 11.19 10.79 10.81 105,748,320 -0.42(-3.75%)
Feb 04, 2008 11.27 11.34 11.17 11.24 71,020,896 -0.04(-0.31%)
Feb 01, 2008 11.36 11.39 11.17 11.27 95,923,488 -0.06(-0.55%)
Jan 31, 2008 10.84 11.33 10.77 11.33 129,895,200 +0.34(+3.05%)
Jan 30, 2008 11.13 11.23 10.92 11.00 89,055,192 -0.16(-1.43%)
Jan 29, 2008 10.81 11.17 10.79 11.16 112,593,560 +0.44(+4.09%)
Jan 28, 2008 10.38 10.74 10.21 10.72 135,605,120 +0.34(+3.23%)
Jan 25, 2008 10.61 10.67 10.34 10.38 137,823,904 -0.14(-1.37%)
Jan 24, 2008 10.76 10.97 10.31 10.53 152,272,160 -0.28(-2.56%)
Jan 23, 2008 10.41 10.90 9.811 10.80 196,213,104 +0.21(+2.03%)
Jan 22, 2008 10.11 10.61 9.893 10.59 170,160,496 -0.04(-0.42%)
Jan 21, 2008 11.01 11.13 10.43 10.63 0 +0.00(+0.00%)
Jan 18, 2008 11.01 11.13 10.43 10.63 165,082,080 -0.35(-3.19%)
Jan 17, 2008 11.19 11.27 10.92 10.98 102,579,088 -0.17(-1.50%)
Jan 16, 2008 11.07 11.44 11.06 11.15 128,090,360 +0.07(+0.64%)
Jan 15, 2008 11.16 11.22 11.03 11.08 97,917,456 -0.26(-2.29%)
Jan 14, 2008 11.32 11.42 11.26 11.34 73,873,680 +0.09(+0.81%)
Jan 11, 2008 11.47 11.54 11.15 11.25 101,282,232 -0.35(-3.05%)
Jan 10, 2008 11.40 11.68 11.24 11.60 121,361,528 +0.12(+1.03%)
Jan 09, 2008 11.54 11.56 11.17 11.48 190,678,944 -0.05(-0.41%)
Jan 08, 2008 12.15 12.32 10.94 11.53 247,131,408 -0.67(-5.48%)
Jan 07, 2008 12.09 12.35 12.07 12.20 90,933,032 +0.16(+1.32%)
Jan 04, 2008 12.08 12.30 12.03 12.04 70,159,728 -0.15(-1.21%)
Jan 03, 2008 12.13 12.29 12.07 12.19 63,193,776 +0.11(+0.95%)
Jan 02, 2008 12.22 12.34 12.00 12.07 68,922,176 -0.16(-1.35%)
Jan 01, 2008 12.48 12.48 12.20 12.24 51,802,212 +0.00(+0.00%)
Dec 31, 2007 12.48 12.48 12.20 12.24 51,800,512 -0.26(-2.07%)
Dec 28, 2007 12.44 12.60 12.38 12.50 69,590,512 +0.12(+1.00%)
Dec 27, 2007 12.44 12.51 12.33 12.37 63,215,824 -0.08(-0.66%)
Dec 26, 2007 12.21 12.51 12.10 12.46 69,841,024 +0.24(+1.93%)
Dec 24, 2007 12.23 12.28 12.11 12.22 26,028,936 +0.01(+0.05%)
Dec 21, 2007 11.96 12.27 11.90 12.21 134,307,200 +0.36(+3.03%)
Dec 20, 2007 11.86 11.90 11.71 11.85 60,207,756 +0.09(+0.80%)
Dec 19, 2007 11.98 12.00 11.67 11.76 86,704,928 -0.19(-1.63%)
Dec 18, 2007 12.03 12.11 11.93 11.95 81,733,480 +0.03(+0.25%)
Dec 17, 2007 12.08 12.11 11.91 11.93 79,802,728 -0.19(-1.56%)
Dec 14, 2007 12.32 12.32 12.09 12.11 67,730,808 -0.19(-1.58%)
Dec 13, 2007 12.28 12.33 12.15 12.31 97,340,216 +0.03(+0.22%)
Dec 12, 2007 12.09 12.37 12.00 12.28 211,396,624 +0.66(+5.70%)
Dec 11, 2007 11.67 11.98 11.50 11.62 193,368,896 +0.46(+4.12%)
Dec 10, 2007 11.34 11.34 11.12 11.16 107,712,152 -0.17(-1.48%)
Dec 07, 2007 11.43 11.54 11.32 11.33 86,052,576 -0.10(-0.90%)
Dec 06, 2007 11.31 11.44 11.16 11.43 76,505,440 +0.12(+1.04%)
Dec 05, 2007 11.16 11.34 11.10 11.31 77,826,008 +0.16(+1.48%)
Dec 04, 2007 11.19 11.39 11.14 11.15 65,783,644 -0.12(-1.10%)
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.