Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.320 9.522 9.140 9.371 9,330,915 +0.03(+0.31%)
Oct 30, 2008 9.595 9.920 9.175 9.342 7,014,023 -0.01(-0.11%)
Oct 29, 2008 8.815 9.857 8.738 9.352 12,851,995 +0.42(+4.66%)
Oct 28, 2008 7.789 8.936 7.789 8.936 11,976,886 +1.14(+14.57%)
Oct 27, 2008 7.920 8.152 7.703 7.799 6,099,972 -0.10(-1.21%)
Oct 24, 2008 8.044 8.218 7.526 7.895 11,180,691 -0.59(-6.97%)
Oct 23, 2008 8.476 8.779 8.209 8.487 12,140,858 +0.04(+0.42%)
Oct 22, 2008 9.043 9.109 8.271 8.451 8,905,747 -0.76(-8.29%)
Oct 21, 2008 9.296 9.522 9.187 9.214 5,982,280 -0.09(-0.93%)
Oct 20, 2008 9.539 9.589 9.163 9.301 7,540,032 -0.15(-1.55%)
Oct 17, 2008 9.434 9.828 9.051 9.447 14,599,954 -0.50(-5.04%)
Oct 16, 2008 9.398 10.01 8.794 9.949 12,876,555 +0.64(+6.87%)
Oct 15, 2008 9.704 9.891 9.262 9.310 10,313,949 -0.74(-7.39%)
Oct 14, 2008 10.95 10.99 9.731 10.05 10,241,926 -0.58(-5.44%)
Oct 13, 2008 11.20 11.20 10.31 10.63 9,002,735 -0.07(-0.62%)
Oct 10, 2008 9.123 11.11 9.123 10.70 17,365,322 +0.87(+8.90%)
Oct 09, 2008 10.71 10.87 9.755 9.823 9,984,852 -0.94(-8.77%)
Oct 08, 2008 10.93 11.32 10.71 10.77 11,123,262 -0.38(-3.40%)
Oct 07, 2008 11.83 11.95 11.15 11.15 9,012,225 -0.59(-5.01%)
Oct 06, 2008 12.10 12.21 11.14 11.73 8,836,199 -0.58(-4.71%)
Oct 03, 2008 12.67 12.73 12.26 12.31 0 -0.14(-1.13%)
Oct 02, 2008 12.86 13.01 12.30 12.46 7,369,298 -0.52(-4.01%)
Oct 01, 2008 13.04 13.21 12.86 12.98 5,071,822 -0.17(-1.31%)
Sep 30, 2008 13.26 13.27 12.82 13.15 6,042,473 +0.12(+0.95%)
Sep 29, 2008 13.60 13.60 12.91 13.02 6,815,354 -0.62(-4.55%)
Sep 26, 2008 13.44 13.65 13.26 13.64 0 +0.05(+0.35%)
Sep 25, 2008 13.32 13.76 13.32 13.60 6,865,803 +0.43(+3.23%)
Sep 24, 2008 13.04 13.43 12.98 13.17 6,627,456 +0.10(+0.79%)
Sep 23, 2008 13.40 13.58 12.85 13.07 6,753,739 -0.33(-2.46%)
Sep 22, 2008 13.60 13.94 13.33 13.40 4,899,059 -0.60(-4.27%)
Sep 19, 2008 14.18 14.30 13.69 14.00 0 +0.19(+1.34%)
Sep 18, 2008 13.73 13.89 13.14 13.81 9,240,600 +0.23(+1.72%)
Sep 17, 2008 13.93 14.07 13.58 13.58 7,106,890 -0.57(-4.04%)
Sep 16, 2008 13.56 14.15 13.56 14.15 6,211,937 +0.31(+2.24%)
Sep 15, 2008 13.80 14.29 13.70 13.84 6,127,825 -0.22(-1.55%)
Sep 12, 2008 14.01 14.12 13.87 14.06 4,201,899 -0.11(-0.80%)
Sep 11, 2008 14.20 14.21 13.86 14.17 5,469,349 -0.10(-0.68%)
Sep 10, 2008 14.08 14.29 13.95 14.27 7,893,154 +0.22(+1.60%)
Sep 09, 2008 14.18 14.36 14.04 14.04 5,309,528 -0.17(-1.21%)
Sep 08, 2008 14.01 14.25 14.01 14.21 6,919,016 +0.38(+2.75%)
Sep 05, 2008 14.02 14.02 13.57 13.83 0 -0.29(-2.05%)
Sep 04, 2008 14.21 14.36 13.92 14.12 7,681,070 -0.20(-1.38%)
Sep 03, 2008 13.89 14.36 13.57 14.32 14,292,993 +0.77(+5.70%)
Sep 02, 2008 13.59 13.83 13.44 13.55 5,997,836 +0.09(+0.68%)
Aug 29, 2008 13.40 13.60 13.40 13.46 5,137,179 -0.03(-0.23%)
Aug 28, 2008 13.26 13.49 13.18 13.49 5,434,336 +0.28(+2.10%)
Aug 27, 2008 13.01 13.26 12.97 13.21 4,182,629 +0.18(+1.42%)
Aug 26, 2008 12.95 13.07 12.84 13.02 3,759,241 +0.06(+0.45%)
Aug 25, 2008 13.13 13.18 12.88 12.97 3,745,483 -0.25(-1.86%)
Aug 22, 2008 13.21 13.28 13.09 13.21 0 +0.09(+0.67%)
Aug 21, 2008 12.83 13.16 12.79 13.12 4,952,677 +0.07(+0.53%)
Aug 20, 2008 13.11 13.20 12.73 13.06 4,721,347 +0.04(+0.27%)
Aug 19, 2008 12.93 13.05 12.77 13.02 4,262,168 -0.05(-0.42%)
Aug 18, 2008 13.31 13.38 13.00 13.07 3,676,134 -0.16(-1.24%)
Aug 15, 2008 13.16 13.28 13.00 13.24 0 +0.16(+1.26%)
Aug 14, 2008 13.03 13.33 12.98 13.07 4,949,532 -0.02(-0.16%)
Aug 13, 2008 13.17 13.17 12.72 13.09 4,820,527 -0.07(-0.55%)
Aug 12, 2008 13.36 13.56 13.10 13.17 4,409,984 -0.19(-1.45%)
Aug 11, 2008 13.15 13.58 13.01 13.36 6,955,837 +0.19(+1.44%)
Aug 08, 2008 12.55 13.25 12.55 13.17 5,121,324 +0.61(+4.85%)
Aug 07, 2008 12.60 12.67 12.47 12.56 3,330,782 -0.16(-1.27%)
Aug 06, 2008 12.54 12.76 12.44 12.72 4,982,690 +0.12(+0.92%)
Aug 05, 2008 12.38 12.64 12.33 12.61 6,135,087 +0.36(+2.95%)
Aug 04, 2008 12.05 12.34 12.01 12.25 5,351,393 +0.19(+1.59%)
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.