Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.858 5.104 4.842 4.974 1,067,184 +0.13(+2.78%)
Mar 28, 2008 4.853 4.908 4.803 4.839 1,146,208 +0.00(+0.05%)
Mar 27, 2008 4.887 4.976 4.814 4.837 978,988 -0.03(-0.70%)
Mar 26, 2008 4.972 5.029 4.853 4.871 1,212,964 -0.12(-2.42%)
Mar 25, 2008 4.967 5.019 4.894 4.992 834,143 +0.05(+0.92%)
Mar 24, 2008 4.819 5.049 4.810 4.946 1,701,783 +0.14(+2.84%)
Mar 21, 2008 4.641 4.810 4.571 4.810 4,196,211 +0.00(+0.00%)
Mar 20, 2008 4.641 4.810 4.571 4.810 4,196,211 +0.22(+4.76%)
Mar 19, 2008 4.737 4.757 4.591 4.591 1,278,022 -0.10(-2.23%)
Mar 18, 2008 4.614 4.730 4.532 4.696 1,718,434 +0.18(+3.99%)
Mar 17, 2008 4.470 4.630 4.416 4.516 2,321,458 -0.10(-2.12%)
Mar 14, 2008 4.673 4.717 4.541 4.614 1,951,985 -0.03(-0.74%)
Mar 13, 2008 4.509 4.673 4.468 4.648 1,716,578 +0.12(+2.67%)
Mar 12, 2008 4.525 4.662 4.523 4.527 2,510,334 +0.01(+0.30%)
Mar 11, 2008 4.511 4.555 4.429 4.514 2,265,889 +0.11(+2.54%)
Mar 10, 2008 4.518 4.518 4.377 4.402 1,855,331 -0.09(-2.03%)
Mar 07, 2008 4.395 4.557 4.395 4.493 1,934,925 +0.04(+0.92%)
Mar 06, 2008 4.391 4.518 4.391 4.452 1,325,858 +0.05(+1.09%)
Mar 05, 2008 4.484 4.516 4.395 4.404 1,264,096 -0.05(-1.13%)
Mar 04, 2008 4.381 4.486 4.363 4.454 1,611,817 +0.02(+0.41%)
Mar 03, 2008 4.416 4.504 4.340 4.436 1,433,870 +0.03(+0.72%)
Feb 29, 2008 4.432 4.514 4.397 4.404 1,563,429 -0.08(-1.88%)
Feb 28, 2008 4.486 4.543 4.425 4.489 1,641,829 -0.04(-0.96%)
Feb 27, 2008 4.370 4.543 4.370 4.532 2,262,830 +0.11(+2.47%)
Feb 26, 2008 4.438 4.550 4.420 4.422 2,021,467 -0.04(-0.82%)
Feb 25, 2008 4.288 4.477 4.270 4.459 1,667,676 +0.16(+3.82%)
Feb 22, 2008 4.313 4.340 4.229 4.295 1,559,527 -0.00(-0.05%)
Feb 21, 2008 4.359 4.445 4.286 4.297 2,205,383 -0.04(-0.89%)
Feb 20, 2008 4.224 4.379 4.215 4.336 2,206,594 +0.08(+1.76%)
Feb 19, 2008 4.427 4.491 4.226 4.261 3,104,667 -0.17(-3.76%)
Feb 18, 2008 4.012 4.571 3.914 4.427 12,930,957 +0.00(+0.00%)
Feb 15, 2008 4.012 4.571 3.914 4.427 12,930,957 +0.92(+26.25%)
Feb 14, 2008 3.680 3.680 3.488 3.507 1,190,383 -0.13(-3.57%)
Feb 13, 2008 3.520 3.645 3.440 3.636 1,356,752 +0.16(+4.52%)
Feb 12, 2008 3.397 3.516 3.374 3.479 1,365,740 +0.11(+3.18%)
Feb 11, 2008 3.431 3.470 3.342 3.372 1,460,836 -0.05(-1.46%)
Feb 08, 2008 3.491 3.493 3.388 3.422 1,470,786 -0.08(-2.40%)
Feb 07, 2008 3.545 3.595 3.466 3.507 766,737 -0.05(-1.47%)
Feb 06, 2008 3.604 3.668 3.554 3.559 684,768 -0.01(-0.32%)
Feb 05, 2008 3.607 3.652 3.568 3.570 1,031,151 -0.12(-3.21%)
Feb 04, 2008 3.684 3.739 3.632 3.689 1,295,381 +0.00(+0.06%)
Feb 01, 2008 3.507 3.705 3.475 3.687 1,508,795 +0.20(+5.75%)
Jan 31, 2008 3.470 3.573 3.443 3.486 2,232,489 -0.05(-1.35%)
Jan 30, 2008 3.602 3.616 3.488 3.534 2,667,248 -0.09(-2.58%)
Jan 29, 2008 3.661 3.682 3.604 3.627 1,940,477 -0.02(-0.50%)
Jan 28, 2008 3.650 3.680 3.620 3.645 2,478,088 -0.04(-1.11%)
Jan 25, 2008 3.689 3.691 3.620 3.687 3,943,757 +0.06(+1.57%)
Jan 24, 2008 3.718 3.718 3.552 3.630 2,121,505 -0.10(-2.57%)
Jan 23, 2008 3.753 3.853 3.536 3.725 2,170,583 -0.10(-2.50%)
Jan 22, 2008 3.680 3.974 3.623 3.821 1,213,135 +0.06(+1.57%)
Jan 21, 2008 3.944 3.980 3.748 3.762 1,189,198 +0.00(+0.00%)
Jan 18, 2008 3.944 3.980 3.748 3.762 1,189,198 -0.16(-4.01%)
Jan 17, 2008 4.035 4.072 3.892 3.919 618,771 -0.09(-2.33%)
Jan 16, 2008 3.994 4.101 3.926 4.012 1,035,158 +0.00(+0.00%)
Jan 15, 2008 4.012 4.078 3.969 4.012 604,919 -0.06(-1.57%)
Jan 14, 2008 4.046 4.119 3.994 4.076 793,553 +0.08(+2.00%)
Jan 11, 2008 4.158 4.158 3.987 3.996 757,515 -0.21(-4.88%)
Jan 10, 2008 4.108 4.229 4.058 4.201 925,978 +0.04(+0.88%)
Jan 09, 2008 4.072 4.211 4.072 4.165 1,071,200 +0.10(+2.41%)
Jan 08, 2008 4.293 4.359 4.065 4.067 880,890 -0.20(-4.60%)
Jan 07, 2008 4.331 4.361 4.201 4.263 890,036 -0.04(-0.95%)
Jan 04, 2008 4.452 4.459 4.245 4.304 1,067,970 -0.16(-3.67%)
Jan 03, 2008 4.555 4.589 4.468 4.468 1,173,064 -0.06(-1.31%)
Jan 02, 2008 4.575 4.648 4.507 4.527 1,803,150 -0.06(-1.39%)
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.