Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.70 11.72 11.44 11.44 102,808,072 -0.37(-3.14%)
Feb 28, 2008 11.36 12.01 11.04 11.81 121,156,128 +0.25(+2.16%)
Feb 27, 2008 11.59 11.76 11.53 11.56 80,284,384 -0.12(-1.04%)
Feb 26, 2008 11.62 11.72 11.49 11.68 78,026,992 +0.02(+0.20%)
Feb 25, 2008 11.41 11.68 11.35 11.66 73,821,144 +0.17(+1.49%)
Feb 22, 2008 11.35 11.51 11.11 11.49 121,150,856 +0.17(+1.48%)
Feb 21, 2008 11.50 11.54 11.24 11.32 129,616,400 +0.04(+0.32%)
Feb 20, 2008 11.40 11.51 10.82 11.29 397,652,672 -0.50(-4.26%)
Feb 19, 2008 12.56 12.56 11.73 11.79 167,463,600 -0.65(-5.25%)
Feb 18, 2008 12.40 12.48 12.32 12.44 0 +0.00(+0.00%)
Feb 15, 2008 12.40 12.48 12.32 12.44 69,698,352 +0.01(+0.11%)
Feb 14, 2008 12.73 12.75 12.34 12.43 76,839,720 -0.27(-2.15%)
Feb 13, 2008 12.39 12.75 12.32 12.70 109,580,184 +0.38(+3.09%)
Feb 12, 2008 12.07 12.42 12.07 12.32 79,896,024 +0.21(+1.74%)
Feb 11, 2008 11.97 12.15 11.75 12.11 75,756,072 +0.16(+1.37%)
Feb 08, 2008 12.11 12.15 11.83 11.95 84,682,632 -0.21(-1.70%)
Feb 07, 2008 11.89 12.20 11.83 12.15 84,492,712 +0.20(+1.65%)
Feb 06, 2008 12.17 12.19 11.93 11.96 70,655,000 -0.11(-0.90%)
Feb 05, 2008 12.46 12.49 12.04 12.06 94,791,624 -0.47(-3.75%)
Feb 04, 2008 12.58 12.65 12.46 12.53 63,662,348 -0.04(-0.31%)
Feb 01, 2008 12.67 12.71 12.46 12.57 85,984,752 -0.07(-0.54%)
Jan 31, 2008 12.09 12.64 12.01 12.64 116,436,624 +0.37(+3.05%)
Jan 30, 2008 12.41 12.53 12.19 12.27 79,828,088 -0.18(-1.42%)
Jan 29, 2008 12.06 12.47 12.04 12.45 100,927,624 +0.49(+4.09%)
Jan 28, 2008 11.58 11.98 11.39 11.96 121,554,928 +0.37(+3.23%)
Jan 25, 2008 11.83 11.91 11.54 11.58 123,543,832 -0.16(-1.37%)
Jan 24, 2008 12.01 12.23 11.50 11.74 136,495,072 -0.31(-2.56%)
Jan 23, 2008 11.61 12.16 10.94 12.05 175,883,264 +0.24(+2.03%)
Jan 22, 2008 11.28 11.84 11.04 11.81 152,530,000 -0.05(-0.42%)
Jan 21, 2008 12.29 12.42 11.63 11.86 0 +0.00(+0.00%)
Jan 18, 2008 12.29 12.42 11.63 11.86 147,977,760 -0.39(-3.19%)
Jan 17, 2008 12.48 12.57 12.19 12.25 91,950,760 -0.19(-1.51%)
Jan 16, 2008 12.35 12.76 12.33 12.44 114,818,792 +0.08(+0.64%)
Jan 15, 2008 12.45 12.52 12.30 12.36 87,772,128 -0.29(-2.29%)
Jan 14, 2008 12.62 12.74 12.56 12.65 66,219,552 +0.10(+0.81%)
Jan 11, 2008 12.80 12.87 12.44 12.55 90,788,272 -0.39(-3.05%)
Jan 10, 2008 12.72 13.03 12.54 12.94 108,787,136 +0.13(+1.02%)
Jan 09, 2008 12.88 12.89 12.46 12.81 170,922,496 -0.05(-0.41%)
Jan 08, 2008 13.56 13.75 12.20 12.86 221,525,872 -0.75(-5.48%)
Jan 07, 2008 13.49 13.78 13.46 13.61 81,511,368 +0.18(+1.32%)
Jan 04, 2008 13.48 13.72 13.42 13.43 62,890,408 -0.16(-1.21%)
Jan 03, 2008 13.54 13.71 13.47 13.60 56,646,204 +0.13(+0.95%)
Jan 02, 2008 13.64 13.77 13.39 13.47 61,781,080 -0.18(-1.35%)
Jan 01, 2008 13.92 13.92 13.62 13.65 46,434,932 +0.00(+0.00%)
Dec 31, 2007 13.92 13.92 13.62 13.65 46,433,408 -0.29(-2.07%)
Dec 28, 2007 13.88 14.06 13.81 13.94 62,380,168 +0.14(+1.00%)
Dec 27, 2007 13.88 13.96 13.76 13.80 56,665,968 -0.09(-0.66%)
Dec 26, 2007 13.63 13.95 13.50 13.89 62,604,724 +0.26(+1.93%)
Dec 24, 2007 13.64 13.70 13.51 13.63 23,332,052 +0.01(+0.05%)
Dec 21, 2007 13.34 13.69 13.27 13.63 120,391,488 +0.40(+3.03%)
Dec 20, 2007 13.23 13.28 13.06 13.22 53,969,568 +0.11(+0.80%)
Dec 19, 2007 13.37 13.39 13.02 13.12 77,721,344 -0.22(-1.63%)
Dec 18, 2007 13.42 13.51 13.31 13.34 73,264,992 +0.03(+0.25%)
Dec 17, 2007 13.48 13.51 13.28 13.30 71,534,288 -0.21(-1.56%)
Dec 14, 2007 13.74 13.74 13.49 13.51 60,713,148 -0.22(-1.58%)
Dec 13, 2007 13.69 13.75 13.56 13.73 87,254,696 +0.03(+0.22%)
Dec 12, 2007 13.49 13.80 13.39 13.70 189,493,600 +0.74(+5.70%)
Dec 11, 2007 13.02 13.37 12.83 12.96 173,333,744 +0.51(+4.12%)
Dec 10, 2007 12.65 12.65 12.41 12.45 96,551,984 -0.19(-1.48%)
Dec 07, 2007 12.75 12.87 12.63 12.64 77,136,584 -0.11(-0.90%)
Dec 06, 2007 12.62 12.76 12.45 12.75 68,578,632 +0.13(+1.04%)
Dec 05, 2007 12.45 12.65 12.39 12.62 69,762,376 +0.18(+1.48%)
Dec 04, 2007 12.49 12.71 12.42 12.44 58,967,732 -0.14(-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.