Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.091 9.102 8.759 8.895 88,805 -0.06(-0.68%)
May 29, 2008 8.861 8.967 8.749 8.956 30,075 +0.11(+1.20%)
May 28, 2008 9.054 9.054 8.849 8.850 37,005 -0.12(-1.36%)
May 27, 2008 8.760 9.051 8.760 8.972 23,146 +0.15(+1.70%)
May 26, 2008 8.598 8.823 8.464 8.822 51,007 +0.00(+0.00%)
May 23, 2008 8.598 8.823 8.464 8.822 51,007 +0.14(+1.58%)
May 22, 2008 9.005 9.005 8.607 8.685 119,927 -0.30(-3.29%)
May 21, 2008 8.958 9.044 8.907 8.981 149,455 +0.17(+1.88%)
May 20, 2008 8.718 8.815 8.698 8.815 36,162 +0.15(+1.78%)
May 19, 2008 8.758 8.758 8.635 8.661 45,479 -0.10(-1.12%)
May 16, 2008 8.613 8.769 8.366 8.759 26,895 -0.01(-0.10%)
May 15, 2008 8.562 8.768 8.512 8.768 138,329 +0.01(+0.10%)
May 14, 2008 8.846 8.954 8.536 8.759 84,344 -0.27(-2.99%)
May 13, 2008 9.201 9.201 8.759 9.029 138,816 -0.12(-1.34%)
May 12, 2008 9.202 9.247 9.094 9.152 80,717 -0.05(-0.53%)
May 09, 2008 9.316 9.316 9.060 9.201 48,406 -0.08(-0.83%)
May 08, 2008 9.350 9.350 8.909 9.278 112,429 -0.00(-0.02%)
May 07, 2008 9.496 9.496 9.163 9.280 72,548 +0.05(+0.58%)
May 06, 2008 9.330 9.395 9.202 9.227 88,327 -0.10(-1.11%)
May 05, 2008 8.818 9.743 8.733 9.330 501,445 +0.57(+6.52%)
May 02, 2008 8.327 8.858 8.322 8.759 188,442 +0.39(+4.72%)
May 01, 2008 8.415 8.415 8.320 8.364 46,353 +0.01(+0.13%)
Apr 30, 2008 8.316 8.354 8.267 8.354 32,331 +0.09(+1.05%)
Apr 29, 2008 8.267 8.299 8.257 8.267 64,785 +0.01(+0.12%)
Apr 28, 2008 8.133 8.267 8.133 8.257 70,424 +0.21(+2.57%)
Apr 25, 2008 8.087 8.158 8.021 8.051 82,912 +0.07(+0.85%)
Apr 24, 2008 8.076 8.096 7.880 7.983 37,107 +0.00(+0.04%)
Apr 23, 2008 8.119 8.119 7.775 7.980 97,848 -0.09(-1.12%)
Apr 22, 2008 7.532 8.070 7.492 8.070 210,897 +0.54(+7.11%)
Apr 21, 2008 7.637 7.637 7.531 7.535 183,564 -0.09(-1.24%)
Apr 18, 2008 7.922 7.922 7.431 7.629 101,922 +0.14(+1.85%)
Apr 17, 2008 7.480 7.790 7.391 7.491 59,430 -0.01(-0.20%)
Apr 16, 2008 7.478 7.653 7.433 7.505 51,261 +0.05(+0.67%)
Apr 15, 2008 7.372 7.486 7.284 7.455 30,797 +0.12(+1.68%)
Apr 14, 2008 7.404 7.411 7.279 7.332 29,872 -0.07(-0.97%)
Apr 11, 2008 7.788 7.848 7.287 7.404 207,960 -0.39(-5.01%)
Apr 10, 2008 7.644 7.795 7.644 7.795 34,058 +0.17(+2.26%)
Apr 09, 2008 7.549 7.644 7.485 7.622 29,405 +0.17(+2.28%)
Apr 08, 2008 7.278 7.571 7.278 7.452 28,287 +0.04(+0.48%)
Apr 07, 2008 7.460 7.484 7.397 7.417 30,370 -0.06(-0.84%)
Apr 04, 2008 7.481 7.499 7.468 7.480 35,959 +0.00(+0.00%)
Apr 03, 2008 7.578 7.676 7.480 7.480 110,701 -0.06(-0.86%)
Apr 02, 2008 7.596 7.798 7.388 7.545 52,815 +0.11(+1.54%)
Apr 01, 2008 7.424 7.431 7.283 7.431 46,048 +0.15(+2.03%)
Mar 31, 2008 6.889 7.283 6.889 7.283 30,898 +0.00(+0.00%)
Mar 28, 2008 6.944 7.424 6.944 7.283 102,370 +0.34(+4.86%)
Mar 27, 2008 6.925 6.975 6.925 6.945 10,160 +0.06(+0.84%)
Mar 26, 2008 6.899 6.899 6.831 6.887 17,273 -0.05(-0.75%)
Mar 25, 2008 6.821 6.988 6.821 6.939 191,236 +0.05(+0.73%)
Mar 24, 2008 6.795 6.937 6.692 6.889 43,030 +0.23(+3.52%)
Mar 21, 2008 6.801 6.889 6.484 6.655 86,072 +0.00(+0.00%)
Mar 20, 2008 6.801 6.889 6.484 6.655 86,072 -0.21(-3.12%)
Mar 19, 2008 6.940 6.988 6.807 6.870 75,108 -0.01(-0.10%)
Mar 18, 2008 6.911 6.999 6.840 6.876 107,704 +0.08(+1.11%)
Mar 17, 2008 6.620 6.889 6.299 6.801 17,628 -0.09(-1.36%)
Mar 14, 2008 6.995 7.025 6.889 6.894 35,562 -0.04(-0.64%)
Mar 13, 2008 6.792 7.085 6.792 6.938 71,044 -0.05(-0.70%)
Mar 12, 2008 6.892 7.174 6.892 6.988 31,295 -0.03(-0.48%)
Mar 11, 2008 7.185 7.197 6.793 7.021 184,967 -0.05(-0.71%)
Mar 10, 2008 7.391 7.391 6.988 7.071 143,765 -0.31(-4.19%)
Mar 07, 2008 7.675 7.675 7.332 7.380 68,930 +0.07(+1.00%)
Mar 06, 2008 7.487 7.487 7.293 7.308 57,987 -0.05(-0.66%)
Mar 05, 2008 7.478 7.480 7.332 7.356 79,477 +0.03(+0.35%)
Mar 04, 2008 7.582 7.582 7.330 7.330 21,967 -0.25(-3.27%)
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.