Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.689 8.909 8.519 8.909 2,984,868 +0.17(+1.89%)
Nov 26, 2008 8.144 8.877 8.045 8.744 7,067,695 +0.48(+5.75%)
Nov 25, 2008 8.028 8.349 7.865 8.269 10,857,913 +0.40(+5.13%)
Nov 24, 2008 7.403 8.032 7.205 7.865 6,631,601 +0.57(+7.85%)
Nov 21, 2008 6.916 7.304 6.694 7.292 7,735,670 +0.48(+7.11%)
Nov 20, 2008 6.796 7.347 6.512 6.808 13,514,851 +0.01(+0.20%)
Nov 19, 2008 7.515 7.693 6.722 6.795 10,216,567 -0.76(-10.08%)
Nov 18, 2008 7.671 7.749 7.274 7.556 8,650,627 -0.20(-2.55%)
Nov 17, 2008 8.011 8.071 7.752 7.754 4,087,352 -0.29(-3.58%)
Nov 14, 2008 8.395 8.468 7.947 8.042 0 -0.48(-5.58%)
Nov 13, 2008 8.131 8.517 7.544 8.517 8,919,871 +0.52(+6.48%)
Nov 12, 2008 8.252 8.284 7.955 7.999 6,202,891 -0.36(-4.34%)
Nov 11, 2008 8.558 8.643 8.223 8.362 5,731,417 -0.32(-3.63%)
Nov 10, 2008 8.984 8.988 8.476 8.677 5,279,940 -0.12(-1.37%)
Nov 07, 2008 8.821 9.034 8.574 8.798 5,237,517 +0.03(+0.33%)
Nov 06, 2008 9.189 9.299 8.717 8.770 4,119,110 -0.54(-5.77%)
Nov 05, 2008 9.640 9.795 9.279 9.306 4,115,336 -0.43(-4.38%)
Nov 04, 2008 9.306 9.732 9.202 9.732 4,648,284 +0.41(+4.35%)
Nov 03, 2008 9.507 9.572 9.228 9.327 4,500,227 -0.06(-0.65%)
Oct 31, 2008 9.337 9.540 9.156 9.388 9,313,977 +0.03(+0.31%)
Oct 30, 2008 9.613 9.938 9.192 9.359 7,001,291 -0.01(-0.11%)
Oct 29, 2008 8.831 9.875 8.754 9.369 12,828,665 +0.42(+4.66%)
Oct 28, 2008 7.803 8.952 7.803 8.952 11,955,144 +1.14(+14.57%)
Oct 27, 2008 7.935 8.167 7.717 7.814 6,088,899 -0.10(-1.21%)
Oct 24, 2008 8.059 8.233 7.539 7.909 11,160,395 -0.59(-6.97%)
Oct 23, 2008 8.492 8.795 8.224 8.502 12,118,819 +0.04(+0.42%)
Oct 22, 2008 9.059 9.126 8.286 8.466 8,889,580 -0.77(-8.29%)
Oct 21, 2008 9.313 9.540 9.204 9.231 5,971,421 -0.09(-0.93%)
Oct 20, 2008 9.557 9.606 9.180 9.318 7,526,345 -0.15(-1.55%)
Oct 17, 2008 9.451 9.846 9.068 9.465 14,573,451 -0.50(-5.04%)
Oct 16, 2008 9.415 10.02 8.810 9.967 12,853,180 +0.64(+6.87%)
Oct 15, 2008 9.722 9.909 9.279 9.327 10,295,226 -0.74(-7.39%)
Oct 14, 2008 10.97 11.01 9.749 10.07 10,223,334 -0.58(-5.44%)
Oct 13, 2008 11.22 11.22 10.33 10.65 8,986,393 -0.07(-0.62%)
Oct 10, 2008 9.139 11.13 9.139 10.72 17,333,798 +0.88(+8.90%)
Oct 09, 2008 10.73 10.89 9.773 9.841 9,966,727 -0.95(-8.77%)
Oct 08, 2008 10.95 11.34 10.73 10.79 11,103,070 -0.38(-3.40%)
Oct 07, 2008 11.85 11.98 11.17 11.17 8,995,866 -0.59(-5.01%)
Oct 06, 2008 12.12 12.23 11.16 11.76 8,820,159 -0.58(-4.71%)
Oct 03, 2008 12.69 12.76 12.28 12.34 0 -0.14(-1.13%)
Oct 02, 2008 12.88 13.03 12.33 12.48 7,355,920 -0.52(-4.01%)
Oct 01, 2008 13.06 13.24 12.89 13.00 5,062,615 -0.17(-1.31%)
Sep 30, 2008 13.29 13.29 12.85 13.17 6,031,504 +0.12(+0.95%)
Sep 29, 2008 13.63 13.63 12.94 13.05 6,802,982 -0.62(-4.55%)
Sep 26, 2008 13.46 13.68 13.28 13.67 0 +0.05(+0.35%)
Sep 25, 2008 13.34 13.78 13.34 13.62 6,853,340 +0.43(+3.23%)
Sep 24, 2008 13.07 13.46 13.01 13.20 6,615,426 +0.10(+0.79%)
Sep 23, 2008 13.43 13.60 12.88 13.09 6,741,479 -0.33(-2.46%)
Sep 22, 2008 13.62 13.96 13.36 13.42 4,890,166 -0.60(-4.27%)
Sep 19, 2008 14.20 14.32 13.72 14.02 0 +0.19(+1.34%)
Sep 18, 2008 13.75 13.91 13.16 13.83 9,223,826 +0.23(+1.72%)
Sep 17, 2008 13.96 14.10 13.60 13.60 7,093,989 -0.57(-4.04%)
Sep 16, 2008 13.59 14.17 13.59 14.17 6,200,661 +0.31(+2.24%)
Sep 15, 2008 13.83 14.31 13.72 13.86 6,116,702 -0.22(-1.55%)
Sep 12, 2008 14.04 14.14 13.90 14.08 4,194,271 -0.11(-0.80%)
Sep 11, 2008 14.23 14.24 13.88 14.20 5,459,421 -0.10(-0.68%)
Sep 10, 2008 14.10 14.32 13.97 14.29 7,878,826 +0.22(+1.60%)
Sep 09, 2008 14.20 14.38 14.06 14.07 5,299,890 -0.17(-1.21%)
Sep 08, 2008 14.04 14.28 14.04 14.24 6,906,456 +0.38(+2.75%)
Sep 05, 2008 14.04 14.05 13.59 13.86 0 -0.29(-2.05%)
Sep 04, 2008 14.24 14.39 13.95 14.15 7,667,126 -0.20(-1.38%)
Sep 03, 2008 13.91 14.39 13.59 14.35 14,267,045 +0.77(+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.