Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 12.29 12.45 12.13 12.23 5,380,597 -0.16(-1.31%)
Sep 30, 2008 12.50 12.50 12.09 12.39 6,410,341 +0.12(+0.95%)
Sep 29, 2008 12.82 12.82 12.17 12.28 7,230,276 -0.59(-4.55%)
Sep 26, 2008 12.67 12.87 12.50 12.86 0 +0.04(+0.35%)
Sep 25, 2008 12.56 12.97 12.56 12.82 7,283,797 +0.40(+3.23%)
Sep 24, 2008 12.29 12.66 12.24 12.42 7,030,939 +0.10(+0.79%)
Sep 23, 2008 12.63 12.80 12.12 12.32 7,164,909 -0.31(-2.46%)
Sep 22, 2008 12.82 13.14 12.57 12.63 5,197,316 -0.56(-4.27%)
Sep 19, 2008 13.36 13.48 12.91 13.19 0 +0.17(+1.34%)
Sep 18, 2008 12.94 13.09 12.39 13.02 9,803,172 +0.22(+1.72%)
Sep 17, 2008 13.13 13.27 12.80 12.80 7,539,561 -0.54(-4.04%)
Sep 16, 2008 12.78 13.34 12.78 13.34 6,590,123 +0.29(+2.24%)
Sep 15, 2008 13.01 13.47 12.91 13.04 6,500,890 -0.21(-1.55%)
Sep 12, 2008 13.21 13.31 13.08 13.25 4,457,713 -0.11(-0.80%)
Sep 11, 2008 13.38 13.40 13.06 13.36 5,802,325 -0.09(-0.68%)
Sep 10, 2008 13.27 13.47 13.15 13.45 8,373,693 +0.21(+1.60%)
Sep 09, 2008 13.37 13.53 13.23 13.24 5,632,774 -0.16(-1.21%)
Sep 08, 2008 13.21 13.43 13.21 13.40 7,340,249 +0.36(+2.75%)
Sep 05, 2008 13.21 13.22 12.79 13.04 0 -0.29(-2.21%)
Sep 04, 2008 13.42 13.56 13.15 13.33 8,135,320 -0.19(-1.38%)
Sep 03, 2008 13.11 13.56 12.81 13.52 15,138,264 +0.73(+5.70%)
Sep 02, 2008 12.83 13.05 12.69 12.79 6,352,541 +0.09(+0.68%)
Aug 29, 2008 12.65 12.84 12.65 12.70 5,440,985 -0.03(-0.23%)
Aug 28, 2008 12.52 12.74 12.44 12.73 5,755,716 +0.26(+2.10%)
Aug 27, 2008 12.29 12.52 12.25 12.47 4,429,985 +0.17(+1.42%)
Aug 26, 2008 12.23 12.34 12.12 12.30 3,981,559 +0.05(+0.45%)
Aug 25, 2008 12.40 12.44 12.16 12.24 3,966,987 -0.23(-1.86%)
Aug 22, 2008 12.47 12.54 12.36 12.48 0 +0.08(+0.67%)
Aug 21, 2008 12.12 12.42 12.07 12.39 5,245,572 +0.07(+0.53%)
Aug 20, 2008 12.38 12.46 12.02 12.33 5,000,562 +0.03(+0.27%)
Aug 19, 2008 12.21 12.32 12.06 12.29 4,514,228 -0.05(-0.42%)
Aug 18, 2008 12.57 12.63 12.27 12.34 3,893,536 -0.16(-1.24%)
Aug 15, 2008 12.43 12.54 12.27 12.50 0 +0.16(+1.26%)
Aug 14, 2008 12.31 12.58 12.26 12.34 5,242,241 -0.02(-0.16%)
Aug 13, 2008 12.43 12.44 12.01 12.36 5,105,607 -0.07(-0.56%)
Aug 12, 2008 12.61 12.81 12.37 12.43 4,670,785 -0.18(-1.45%)
Aug 11, 2008 12.41 12.82 12.29 12.61 7,367,197 +0.18(+1.44%)
Aug 08, 2008 11.85 12.51 11.85 12.44 5,424,193 +0.58(+4.85%)
Aug 07, 2008 11.90 11.96 11.77 11.86 3,527,761 -0.15(-1.27%)
Aug 06, 2008 11.84 12.05 11.74 12.01 5,277,360 +0.11(+0.92%)
Aug 05, 2008 11.69 11.94 11.64 11.90 6,497,908 +0.34(+2.95%)
Aug 04, 2008 11.37 11.65 11.34 11.56 5,667,869 +0.18(+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.