Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.161 8.367 8.001 8.367 3,178,116 +0.16(+1.89%)
Nov 26, 2008 7.649 8.337 7.556 8.212 7,525,277 +0.45(+5.75%)
Nov 25, 2008 7.540 7.841 7.387 7.766 11,560,883 +0.38(+5.13%)
Nov 24, 2008 6.953 7.543 6.767 7.387 7,060,949 +0.54(+7.85%)
Nov 21, 2008 6.495 6.860 6.287 6.849 8,236,498 +0.45(+7.11%)
Nov 20, 2008 6.383 6.900 6.116 6.394 14,389,838 +0.01(+0.20%)
Nov 19, 2008 7.059 7.225 6.313 6.382 10,878,015 -0.72(-10.08%)
Nov 18, 2008 7.204 7.278 6.831 7.097 9,210,691 -0.19(-2.55%)
Nov 17, 2008 7.524 7.580 7.281 7.283 4,351,978 -0.27(-3.58%)
Nov 14, 2008 7.884 7.953 7.463 7.553 0 -0.45(-5.58%)
Nov 13, 2008 7.636 7.999 7.086 7.999 9,497,367 +0.49(+6.47%)
Nov 12, 2008 7.750 7.780 7.471 7.513 6,604,482 -0.34(-4.34%)
Nov 11, 2008 8.038 8.118 7.723 7.854 6,102,484 -0.30(-3.63%)
Nov 10, 2008 8.438 8.441 7.961 8.150 5,621,777 -0.11(-1.37%)
Nov 07, 2008 8.284 8.484 8.052 8.263 5,576,608 +0.03(+0.33%)
Nov 06, 2008 8.630 8.734 8.187 8.236 4,385,792 -0.50(-5.77%)
Nov 05, 2008 9.054 9.200 8.715 8.740 4,381,774 -0.40(-4.38%)
Nov 04, 2008 8.740 9.140 8.643 9.140 4,949,226 +0.38(+4.35%)
Nov 03, 2008 8.929 8.990 8.667 8.760 4,791,584 -0.06(-0.65%)
Oct 31, 2008 8.769 8.960 8.600 8.817 9,916,988 +0.03(+0.31%)
Oct 30, 2008 9.028 9.334 8.633 8.790 7,454,573 -0.01(-0.11%)
Oct 29, 2008 8.294 9.275 8.222 8.800 13,659,226 +0.39(+4.66%)
Oct 28, 2008 7.329 8.407 7.329 8.407 12,729,152 +1.07(+14.57%)
Oct 27, 2008 7.452 7.671 7.247 7.339 6,483,110 -0.09(-1.21%)
Oct 24, 2008 7.569 7.732 7.081 7.428 11,882,948 -0.56(-6.97%)
Oct 23, 2008 7.975 8.260 7.724 7.985 12,903,423 +0.03(+0.42%)
Oct 22, 2008 8.508 8.571 7.782 7.951 9,465,115 -0.72(-8.29%)
Oct 21, 2008 8.747 8.960 8.644 8.670 6,358,026 -0.08(-0.93%)
Oct 20, 2008 8.976 9.022 8.622 8.752 8,013,620 -0.14(-1.55%)
Oct 17, 2008 8.876 9.248 8.516 8.889 15,516,975 -0.47(-5.04%)
Oct 16, 2008 8.843 9.414 8.275 9.361 13,685,329 +0.60(+6.87%)
Oct 15, 2008 9.131 9.307 8.715 8.760 10,961,766 -0.70(-7.39%)
Oct 14, 2008 10.31 10.34 9.156 9.459 10,885,220 -0.54(-5.44%)
Oct 13, 2008 10.54 10.54 9.702 10.00 9,568,195 -0.06(-0.62%)
Oct 10, 2008 8.584 10.46 8.584 10.07 18,456,034 +0.82(+8.90%)
Oct 09, 2008 10.08 10.23 9.179 9.243 10,611,999 -0.89(-8.77%)
Oct 08, 2008 10.29 10.65 10.07 10.13 11,821,912 -0.36(-3.40%)
Oct 07, 2008 11.13 11.25 10.49 10.49 9,578,282 -0.55(-5.01%)
Oct 06, 2008 11.38 11.49 10.48 11.04 9,391,199 -0.55(-4.71%)
Oct 03, 2008 11.92 11.98 11.53 11.59 0 -0.13(-1.13%)
Oct 02, 2008 12.10 12.24 11.58 11.72 7,832,162 -0.49(-4.01%)
Oct 01, 2008 12.27 12.43 12.10 12.21 5,390,382 -0.16(-1.31%)
Sep 30, 2008 12.48 12.48 12.06 12.37 6,422,000 +0.12(+0.95%)
Sep 29, 2008 12.80 12.80 12.15 12.25 7,243,425 -0.58(-4.55%)
Sep 26, 2008 12.64 12.85 12.48 12.84 0 +0.04(+0.35%)
Sep 25, 2008 12.53 12.94 12.53 12.79 7,297,043 +0.40(+3.23%)
Sep 24, 2008 12.27 12.64 12.22 12.39 7,043,726 +0.10(+0.79%)
Sep 23, 2008 12.61 12.77 12.09 12.30 7,177,940 -0.31(-2.46%)
Sep 22, 2008 12.79 13.11 12.55 12.61 5,206,768 -0.56(-4.27%)
Sep 19, 2008 13.34 13.45 12.88 13.17 0 +0.17(+1.34%)
Sep 18, 2008 12.92 13.07 12.36 12.99 9,821,000 +0.22(+1.72%)
Sep 17, 2008 13.11 13.24 12.77 12.77 7,553,273 -0.54(-4.04%)
Sep 16, 2008 12.76 13.31 12.76 13.31 6,602,108 +0.29(+2.24%)
Sep 15, 2008 12.99 13.44 12.89 13.02 6,512,713 -0.20(-1.55%)
Sep 12, 2008 13.18 13.28 13.05 13.23 4,465,820 -0.11(-0.80%)
Sep 11, 2008 13.36 13.37 13.04 13.33 5,812,878 -0.09(-0.68%)
Sep 10, 2008 13.25 13.45 13.12 13.42 8,388,922 +0.21(+1.60%)
Sep 09, 2008 13.34 13.51 13.21 13.21 5,643,018 -0.16(-1.21%)
Sep 08, 2008 13.18 13.41 13.18 13.37 7,353,599 +0.36(+2.75%)
Sep 05, 2008 13.19 13.19 12.77 13.02 0 -0.29(-2.21%)
Sep 04, 2008 13.39 13.54 13.12 13.31 8,150,115 -0.19(-1.38%)
Sep 03, 2008 13.09 13.53 12.79 13.50 15,165,795 +0.73(+5.70%)
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.