Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.700 8.000 7.400 8.000 1,303,899 +0.19(+2.43%)
Dec 30, 2008 7.800 7.900 7.610 7.810 1,126,177 -0.08(-1.01%)
Dec 29, 2008 7.510 8.090 7.510 7.890 1,954,904 +1.11(+16.37%)
Dec 24, 2008 6.780 6.930 6.490 6.780 438,214 +0.00(+0.00%)
Dec 23, 2008 6.710 6.990 6.490 6.780 1,223,372 -0.01(-0.15%)
Dec 22, 2008 7.250 7.380 6.510 6.790 2,286,065 -0.21(-3.00%)
Dec 19, 2008 6.200 7.160 6.180 7.000 4,498,222 +0.47(+7.20%)
Dec 18, 2008 7.500 7.500 6.190 6.530 2,924,785 -1.22(-15.74%)
Dec 17, 2008 7.250 7.790 7.140 7.750 370,061 +0.66(+9.31%)
Dec 16, 2008 6.250 7.120 6.230 7.090 4,317,631 +0.85(+13.62%)
Dec 15, 2008 5.990 6.370 5.840 6.240 2,708,539 +0.59(+10.44%)
Dec 12, 2008 5.280 5.770 5.100 5.650 2,224,913 +0.28(+5.21%)
Dec 11, 2008 5.400 6.090 5.080 5.370 2,445,403 +0.27(+5.29%)
Dec 10, 2008 4.800 5.200 4.730 5.100 2,391,849 +0.55(+12.09%)
Dec 09, 2008 4.430 4.700 4.250 4.550 1,516,567 +0.04(+0.89%)
Dec 08, 2008 4.470 4.630 4.310 4.510 1,556,422 +0.55(+13.89%)
Dec 05, 2008 3.910 4.250 3.870 3.960 1,724,965 -0.16(-3.88%)
Dec 04, 2008 4.450 4.790 3.980 4.120 5,256,188 -0.28(-6.36%)
Dec 03, 2008 3.920 4.510 3.900 4.400 4,242,132 +0.50(+12.82%)
Dec 02, 2008 3.900 4.000 3.740 3.900 1,729,124 +0.15(+4.00%)
Dec 01, 2008 3.880 3.940 3.680 3.750 1,808,217 -0.57(-13.19%)
Nov 28, 2008 4.020 4.320 3.880 4.320 1,740,446 +0.36(+9.09%)
Nov 27, 2008 3.890 3.970 3.800 3.960 830,481 +0.23(+6.17%)
Nov 26, 2008 3.230 3.860 3.220 3.730 3,518,063 +0.51(+15.84%)
Nov 25, 2008 3.530 3.530 3.070 3.220 4,398,769 -0.14(-4.17%)
Nov 24, 2008 4.080 4.470 3.330 3.360 4,098,350 -0.31(-8.45%)
Nov 21, 2008 3.650 4.060 3.400 3.670 3,939,163 +0.29(+8.58%)
Nov 20, 2008 3.400 3.740 3.330 3.380 1,206,652 +0.00(+0.00%)
Nov 19, 2008 3.640 3.900 3.380 3.380 1,310,058 -0.14(-3.98%)
Nov 18, 2008 3.470 3.630 3.380 3.520 1,352,731 +0.09(+2.62%)
Nov 17, 2008 3.900 3.990 3.430 3.430 1,803,220 -0.59(-14.68%)
Nov 14, 2008 4.090 4.430 3.900 4.020 1,898,980 +0.03(+0.75%)
Nov 13, 2008 3.930 3.990 3.320 3.990 1,618,366 +0.11(+2.84%)
Nov 12, 2008 3.950 4.110 3.730 3.880 1,614,093 -0.22(-5.37%)
Nov 11, 2008 4.230 4.230 3.880 4.100 1,356,721 -0.32(-7.24%)
Nov 10, 2008 4.700 4.730 4.310 4.420 2,023,366 +0.21(+4.99%)
Nov 07, 2008 4.400 4.750 4.100 4.210 1,348,274 -0.26(-5.82%)
Nov 06, 2008 5.200 5.210 4.260 4.470 2,086,683 -0.55(-10.96%)
Nov 05, 2008 5.130 5.270 4.790 5.020 1,504,385 -0.18(-3.46%)
Nov 04, 2008 4.720 5.210 4.700 5.200 1,798,172 +0.87(+20.09%)
Nov 03, 2008 4.320 4.930 4.320 4.330 1,842,669 +0.13(+3.10%)
Oct 31, 2008 4.510 4.510 4.190 4.200 1,650,274 -0.38(-8.30%)
Oct 30, 2008 4.500 5.000 4.390 4.580 2,463,115 +0.30(+7.01%)
Oct 29, 2008 4.020 4.450 3.900 4.280 4,460,753 +0.51(+13.53%)
Oct 28, 2008 3.770 3.830 3.370 3.770 2,538,869 +0.40(+11.87%)
Oct 27, 2008 4.250 4.330 3.300 3.370 3,772,480 -1.15(-25.44%)
Oct 24, 2008 3.950 4.730 3.820 4.520 1,500,738 +0.00(+0.00%)
Oct 23, 2008 4.680 5.080 4.200 4.520 1,940,587 -0.19(-4.03%)
Oct 22, 2008 5.490 5.490 4.710 4.710 1,352,801 -0.97(-17.08%)
Oct 21, 2008 5.990 6.080 5.640 5.680 796,619 -0.64(-10.13%)
Oct 20, 2008 5.550 6.320 5.540 6.320 896,536 +0.93(+17.25%)
Oct 17, 2008 5.000 5.670 4.800 5.390 929,604 +0.32(+6.31%)
Oct 16, 2008 5.820 5.870 4.800 5.070 1,870,961 -0.88(-14.79%)
Oct 15, 2008 6.280 6.430 5.750 5.950 730,832 -0.74(-11.06%)
Oct 14, 2008 6.530 6.850 5.740 6.690 1,563,873 +0.95(+16.55%)
Oct 10, 2008 6.490 6.980 4.500 5.740 2,448,447 -0.94(-14.07%)
Oct 09, 2008 7.510 7.510 6.570 6.680 1,885,980 -0.65(-8.87%)
Oct 08, 2008 6.750 7.350 6.540 7.330 1,246,293 +0.65(+9.73%)
Oct 07, 2008 7.510 7.780 6.520 6.680 1,769,659 -0.43(-6.05%)
Oct 06, 2008 7.720 8.100 6.450 7.110 1,944,234 -0.65(-8.38%)
Oct 03, 2008 7.840 8.340 7.560 7.760 1,739,854 +0.06(+0.78%)
Oct 02, 2008 8.580 8.720 7.640 7.700 2,142,094 -1.26(-14.06%)
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.