Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.657 8.820 8.580 8.780 5,526,032 +0.15(+1.71%)
Dec 30, 2008 8.623 8.695 8.386 8.633 7,228,667 +0.09(+1.11%)
Dec 29, 2008 8.742 8.777 8.436 8.538 4,701,039 -0.19(-2.19%)
Dec 26, 2008 8.565 8.751 8.564 8.729 3,021,615 +0.22(+2.60%)
Dec 24, 2008 8.371 8.561 8.371 8.508 2,517,541 +0.06(+0.72%)
Dec 23, 2008 8.670 8.803 8.355 8.447 5,797,123 -0.15(-1.73%)
Dec 22, 2008 8.977 9.003 8.404 8.596 8,060,310 -0.32(-3.60%)
Dec 19, 2008 9.085 9.264 8.825 8.917 8,366,102 -0.12(-1.28%)
Dec 18, 2008 9.155 9.234 8.860 9.032 6,245,768 +0.00(+0.04%)
Dec 17, 2008 8.745 9.229 8.682 9.029 6,445,941 +0.15(+1.66%)
Dec 16, 2008 8.392 8.892 8.192 8.881 6,031,317 +0.71(+8.63%)
Dec 15, 2008 8.625 8.625 8.032 8.176 8,742,831 -0.33(-3.88%)
Dec 12, 2008 8.054 8.553 8.054 8.506 8,342,098 +0.20(+2.39%)
Dec 11, 2008 8.655 8.657 8.195 8.307 7,353,804 -0.42(-4.78%)
Dec 10, 2008 8.740 8.803 8.509 8.724 5,351,466 +0.09(+1.04%)
Dec 09, 2008 8.926 9.096 8.570 8.634 4,109,703 -0.39(-4.28%)
Dec 08, 2008 8.928 9.195 8.795 9.021 8,439,914 +0.25(+2.79%)
Dec 05, 2008 8.317 8.811 7.990 8.775 6,647,055 +0.24(+2.80%)
Dec 04, 2008 8.299 8.816 8.259 8.537 9,137,269 +0.14(+1.62%)
Dec 03, 2008 7.969 8.434 7.679 8.400 6,274,350 +0.52(+6.63%)
Dec 02, 2008 7.706 7.955 7.539 7.878 6,891,261 +0.29(+3.78%)
Dec 01, 2008 8.248 8.248 7.589 7.591 7,589,339 -0.79(-9.45%)
Nov 28, 2008 8.176 8.383 8.016 8.383 3,172,347 +0.16(+1.89%)
Nov 26, 2008 7.663 8.352 7.570 8.227 7,511,616 +0.45(+5.75%)
Nov 25, 2008 7.554 7.855 7.400 7.780 11,539,896 +0.38(+5.13%)
Nov 24, 2008 6.966 7.557 6.780 7.400 7,048,131 +0.54(+7.85%)
Nov 21, 2008 6.507 6.873 6.299 6.861 8,221,546 +0.46(+7.11%)
Nov 20, 2008 6.395 6.913 6.127 6.406 14,363,716 +0.01(+0.20%)
Nov 19, 2008 7.071 7.238 6.324 6.393 10,858,267 -0.72(-10.08%)
Nov 18, 2008 7.217 7.291 6.844 7.110 9,193,971 -0.19(-2.55%)
Nov 17, 2008 7.538 7.594 7.294 7.296 4,344,078 -0.27(-3.58%)
Nov 14, 2008 7.899 7.967 7.477 7.567 0 -0.45(-5.58%)
Nov 13, 2008 7.650 8.014 7.099 8.014 9,480,126 +0.49(+6.48%)
Nov 12, 2008 7.764 7.794 7.485 7.527 6,592,493 -0.34(-4.34%)
Nov 11, 2008 8.052 8.133 7.737 7.868 6,091,406 -0.30(-3.63%)
Nov 10, 2008 8.453 8.456 7.976 8.165 5,611,572 -0.11(-1.37%)
Nov 07, 2008 8.299 8.500 8.067 8.278 5,566,485 +0.03(+0.33%)
Nov 06, 2008 8.646 8.750 8.202 8.251 4,377,831 -0.50(-5.77%)
Nov 05, 2008 9.070 9.216 8.731 8.756 4,373,820 -0.40(-4.38%)
Nov 04, 2008 8.756 9.157 8.658 9.157 4,940,242 +0.38(+4.35%)
Nov 03, 2008 8.945 9.006 8.682 8.775 4,782,886 -0.06(-0.65%)
Oct 31, 2008 8.785 8.976 8.615 8.833 9,898,985 +0.03(+0.31%)
Oct 30, 2008 9.045 9.351 8.649 8.806 7,441,041 -0.01(-0.11%)
Oct 29, 2008 8.309 9.292 8.237 8.816 13,634,430 +0.39(+4.66%)
Oct 28, 2008 7.342 8.423 7.342 8.423 12,706,044 +1.07(+14.57%)
Oct 27, 2008 7.466 7.685 7.261 7.352 6,471,341 -0.09(-1.21%)
Oct 24, 2008 7.583 7.746 7.094 7.442 11,861,376 -0.56(-6.97%)
Oct 23, 2008 7.990 8.275 7.738 8.000 12,879,999 +0.03(+0.42%)
Oct 22, 2008 8.524 8.586 7.796 7.966 9,447,933 -0.72(-8.29%)
Oct 21, 2008 8.763 8.976 8.660 8.686 6,346,485 -0.08(-0.93%)
Oct 20, 2008 8.992 9.038 8.638 8.767 7,999,073 -0.14(-1.55%)
Oct 17, 2008 8.892 9.264 8.532 8.905 15,488,806 -0.47(-5.04%)
Oct 16, 2008 8.859 9.431 8.290 9.378 13,660,485 +0.60(+6.87%)
Oct 15, 2008 9.147 9.324 8.731 8.775 10,941,867 -0.70(-7.39%)
Oct 14, 2008 10.33 10.36 9.173 9.476 10,865,460 -0.55(-5.44%)
Oct 13, 2008 10.56 10.56 9.720 10.02 9,550,826 -0.06(-0.62%)
Oct 10, 2008 8.599 10.47 8.599 10.08 18,422,530 +0.82(+8.90%)
Oct 09, 2008 10.10 10.24 9.195 9.260 10,592,734 -0.89(-8.77%)
Oct 08, 2008 10.30 10.67 10.09 10.15 11,800,451 -0.36(-3.40%)
Oct 07, 2008 11.15 11.27 10.51 10.51 9,560,894 -0.55(-5.01%)
Oct 06, 2008 11.40 11.51 10.50 11.06 9,374,151 -0.55(-4.71%)
Oct 03, 2008 11.94 12.00 11.55 11.61 0 -0.13(-1.13%)
Oct 02, 2008 12.12 12.26 11.60 11.74 7,817,944 -0.49(-4.01%)
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.