Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.017 3.364 3.017 3.364 14,558 +0.33(+11.04%)
May 29, 2008 3.190 3.190 3.023 3.029 8,231 -0.17(-5.23%)
May 28, 2008 3.196 3.209 3.196 3.196 1,883 +0.00(+0.00%)
May 27, 2008 3.196 3.196 3.196 3.196 484 -0.07(-2.07%)
May 26, 2008 3.196 3.264 3.190 3.264 3,239 +0.00(+0.00%)
May 23, 2008 3.196 3.264 3.190 3.264 3,239 -0.03(-0.77%)
May 22, 2008 3.240 3.345 3.240 3.289 2,421 +0.09(+2.71%)
May 21, 2008 3.190 3.314 3.190 3.203 10,937 +0.01(+0.19%)
May 20, 2008 3.252 3.277 3.190 3.196 3,877 -0.06(-1.71%)
May 19, 2008 3.221 3.302 3.221 3.252 2,019 -0.04(-1.32%)
May 16, 2008 3.264 3.295 3.252 3.295 5,048 +0.00(+0.00%)
May 15, 2008 3.252 3.295 3.252 3.295 1,640 +0.04(+1.14%)
May 14, 2008 3.351 3.398 2.942 3.258 44,014 -0.02(-0.75%)
May 13, 2008 3.196 3.388 3.196 3.283 7,406 -0.06(-1.85%)
May 12, 2008 3.419 3.655 3.258 3.345 18,884 -0.15(-4.42%)
May 09, 2008 3.413 3.500 3.413 3.500 1,210 +0.09(+2.54%)
May 08, 2008 3.413 3.413 3.413 3.413 1,617 +0.01(+0.36%)
May 07, 2008 3.395 3.407 3.395 3.401 8,099 +0.17(+5.17%)
May 06, 2008 3.134 3.351 3.134 3.234 4,030 +0.05(+1.56%)
May 05, 2008 3.351 3.407 3.184 3.184 12,209 +0.07(+2.39%)
May 02, 2008 3.085 3.221 3.085 3.110 9,224 +0.01(+0.40%)
May 01, 2008 2.911 3.097 2.911 3.097 8,262 +0.20(+6.84%)
Apr 30, 2008 2.849 2.899 2.849 2.899 757 +0.07(+2.63%)
Apr 29, 2008 2.732 2.825 2.732 2.825 1,323 +0.09(+3.40%)
Apr 28, 2008 2.788 2.788 2.732 2.732 1,291 -0.09(-3.29%)
Apr 25, 2008 2.769 2.936 2.757 2.825 4,694 +0.05(+1.79%)
Apr 24, 2008 2.726 2.794 2.719 2.775 5,230 +0.05(+1.82%)
Apr 23, 2008 2.781 2.806 2.726 2.726 10,108 -0.02(-0.68%)
Apr 22, 2008 2.744 2.744 2.744 2.744 0 +0.00(+0.00%)
Apr 21, 2008 2.868 2.955 2.738 2.744 7,868 -0.07(-2.64%)
Apr 18, 2008 2.775 2.868 2.757 2.818 7,103 -0.04(-1.52%)
Apr 17, 2008 2.701 2.862 2.701 2.862 1,665 +0.13(+4.76%)
Apr 16, 2008 2.818 2.818 2.732 2.732 1,937 +0.01(+0.23%)
Apr 15, 2008 2.726 2.726 2.726 2.726 322 +0.00(+0.00%)
Apr 14, 2008 2.726 2.837 2.726 2.726 10,977 +0.00(+0.00%)
Apr 11, 2008 2.726 2.726 2.726 2.726 322 -0.06(-2.22%)
Apr 10, 2008 2.788 2.788 2.788 2.788 645 +0.04(+1.35%)
Apr 09, 2008 2.750 2.788 2.695 2.750 4,681 +0.02(+0.91%)
Apr 08, 2008 2.769 2.911 2.726 2.726 2,744 -0.06(-2.22%)
Apr 07, 2008 2.707 2.788 2.707 2.788 6,295 +0.05(+1.81%)
Apr 04, 2008 2.738 2.738 2.738 2.738 581 +0.04(+1.38%)
Apr 03, 2008 3.072 3.072 2.670 2.701 23,340 -0.27(-9.17%)
Apr 02, 2008 2.881 3.048 2.881 2.973 6,032 -0.10(-3.23%)
Apr 01, 2008 2.788 3.072 2.781 3.072 9,298 +0.14(+4.64%)
Mar 31, 2008 2.781 3.048 2.757 2.936 33,255 +0.05(+1.72%)
Mar 28, 2008 3.011 3.029 2.887 2.887 2,461 -0.08(-2.71%)
Mar 27, 2008 2.868 2.986 2.868 2.967 1,670 +0.10(+3.46%)
Mar 26, 2008 2.794 2.936 2.794 2.868 1,452 -0.12(-3.94%)
Mar 25, 2008 2.788 2.986 2.769 2.986 3,067 +0.22(+8.07%)
Mar 24, 2008 3.011 3.011 2.757 2.763 4,876 -0.09(-3.04%)
Mar 21, 2008 2.744 2.998 2.744 2.849 2,260 +0.00(+0.00%)
Mar 20, 2008 2.744 2.998 2.744 2.849 2,260 -0.05(-1.71%)
Mar 19, 2008 2.949 3.072 2.763 2.899 15,387 +0.17(+6.36%)
Mar 18, 2008 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Mar 17, 2008 2.726 2.726 2.571 2.726 3,793 -0.06(-2.22%)
Mar 14, 2008 2.701 2.788 2.695 2.788 18,403 +0.00(+0.00%)
Mar 13, 2008 2.788 2.788 2.788 2.788 0 +0.00(+0.00%)
Mar 12, 2008 2.887 2.887 2.788 2.788 1,291 -0.08(-2.81%)
Mar 11, 2008 2.763 2.893 2.763 2.868 7,484 -0.01(-0.43%)
Mar 10, 2008 2.651 2.887 2.651 2.880 8,291 +0.01(+0.22%)
Mar 07, 2008 2.874 2.874 2.874 2.874 807 +0.10(+3.57%)
Mar 06, 2008 2.744 2.887 2.744 2.775 3,147 -0.06(-1.97%)
Mar 05, 2008 2.849 2.887 2.831 2.831 5,730 +0.00(+0.00%)
Mar 04, 2008 2.918 2.930 2.781 2.831 15,420 -0.11(-3.79%)
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.