Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.641 8.804 8.564 8.764 5,536,082 +0.15(+1.71%)
Dec 30, 2008 8.608 8.680 8.371 8.617 7,241,813 +0.09(+1.11%)
Dec 29, 2008 8.726 8.761 8.420 8.523 4,709,588 -0.19(-2.19%)
Dec 26, 2008 8.550 8.736 8.548 8.713 3,027,111 +0.22(+2.60%)
Dec 24, 2008 8.356 8.545 8.356 8.492 2,522,119 +0.06(+0.72%)
Dec 23, 2008 8.654 8.787 8.340 8.431 5,807,666 -0.15(-1.73%)
Dec 22, 2008 8.961 8.987 8.388 8.580 8,074,968 -0.32(-3.60%)
Dec 19, 2008 9.068 9.248 8.809 8.900 8,381,316 -0.12(-1.28%)
Dec 18, 2008 9.139 9.217 8.844 9.016 6,257,127 +0.00(+0.04%)
Dec 17, 2008 8.729 9.212 8.667 9.012 6,457,664 +0.15(+1.66%)
Dec 16, 2008 8.377 8.876 8.177 8.865 6,042,286 +0.70(+8.63%)
Dec 15, 2008 8.609 8.609 8.017 8.161 8,758,731 -0.33(-3.88%)
Dec 12, 2008 8.039 8.537 8.039 8.491 8,357,270 +0.20(+2.39%)
Dec 11, 2008 8.640 8.641 8.180 8.292 7,367,178 -0.42(-4.78%)
Dec 10, 2008 8.724 8.787 8.494 8.708 5,361,198 +0.09(+1.04%)
Dec 09, 2008 8.910 9.080 8.555 8.619 4,117,177 -0.39(-4.28%)
Dec 08, 2008 8.912 9.179 8.779 9.004 8,455,263 +0.24(+2.80%)
Dec 05, 2008 8.302 8.795 7.975 8.760 6,659,144 +0.24(+2.80%)
Dec 04, 2008 8.284 8.800 8.244 8.521 9,153,886 +0.14(+1.62%)
Dec 03, 2008 7.955 8.419 7.665 8.385 6,285,761 +0.52(+6.63%)
Dec 02, 2008 7.692 7.940 7.526 7.863 6,903,794 +0.29(+3.78%)
Dec 01, 2008 8.233 8.233 7.575 7.577 7,603,141 -0.79(-9.45%)
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%)
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.