Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.992 5.714 4.788 5.529 1,255,812 +0.53(+10.56%)
Dec 30, 2008 4.649 5.001 4.631 5.001 629,433 +0.42(+9.09%)
Dec 29, 2008 4.695 4.779 4.408 4.584 762,730 -0.06(-1.20%)
Dec 26, 2008 4.631 4.658 4.445 4.640 277,239 +0.04(+0.80%)
Dec 24, 2008 4.834 4.834 4.566 4.603 268,095 -0.09(-1.97%)
Dec 23, 2008 4.871 5.094 4.631 4.695 504,934 -0.23(-4.70%)
Dec 22, 2008 5.334 5.362 4.649 4.927 828,527 -0.39(-7.32%)
Dec 19, 2008 5.353 5.675 5.149 5.316 1,011,718 +0.10(+1.95%)
Dec 18, 2008 5.881 5.899 5.195 5.214 859,492 -0.63(-10.78%)
Dec 17, 2008 5.825 6.168 5.659 5.844 676,154 -0.15(-2.47%)
Dec 16, 2008 5.723 6.010 5.492 5.992 983,072 +0.36(+6.41%)
Dec 15, 2008 5.779 6.020 5.464 5.631 980,810 -0.26(-4.40%)
Dec 12, 2008 4.899 5.890 4.871 5.890 4,073,945 +0.79(+15.43%)
Dec 11, 2008 5.899 5.899 5.057 5.103 1,127,838 -0.80(-13.50%)
Dec 10, 2008 6.085 6.316 5.436 5.899 1,170,197 -0.12(-2.00%)
Dec 09, 2008 6.446 6.742 5.927 6.020 1,275,165 -0.51(-7.80%)
Dec 08, 2008 6.047 6.548 5.881 6.529 2,393,886 +0.82(+14.45%)
Dec 05, 2008 4.631 5.723 4.464 5.705 2,098,696 +0.98(+20.78%)
Dec 04, 2008 3.880 4.871 3.714 4.723 2,690,002 +0.77(+19.44%)
Dec 03, 2008 3.741 4.288 3.112 3.954 4,692,262 +0.71(+22.00%)
Dec 02, 2008 3.473 3.732 3.214 3.241 2,091,045 -0.10(-3.05%)
Dec 01, 2008 4.575 4.575 3.343 3.343 1,582,963 -1.41(-29.63%)
Nov 28, 2008 4.556 4.751 4.529 4.751 229,779 +0.12(+2.60%)
Nov 26, 2008 3.973 4.658 3.890 4.631 1,253,815 +0.52(+12.61%)
Nov 25, 2008 4.195 4.242 3.853 4.112 955,535 +0.09(+2.30%)
Nov 24, 2008 3.575 4.093 3.380 4.019 1,764,542 +0.50(+14.21%)
Nov 21, 2008 2.871 3.519 2.732 3.519 2,175,401 +0.73(+26.25%)
Nov 20, 2008 3.380 3.445 2.760 2.788 1,647,887 -0.63(-18.43%)
Nov 19, 2008 3.214 3.723 3.214 3.417 2,661,185 +0.20(+6.34%)
Nov 18, 2008 3.640 3.695 3.056 3.214 1,759,707 -0.40(-11.03%)
Nov 17, 2008 4.186 4.380 3.612 3.612 1,428,323 -0.54(-12.95%)
Nov 14, 2008 5.047 5.186 4.149 4.149 0 -1.02(-19.71%)
Nov 13, 2008 4.955 5.177 4.519 5.168 1,855,092 +0.27(+5.48%)
Nov 12, 2008 5.631 5.825 4.890 4.899 808,032 -0.93(-15.90%)
Nov 11, 2008 5.890 6.047 5.520 5.825 1,026,553 -0.25(-4.12%)
Nov 10, 2008 6.622 6.751 6.020 6.075 607,974 -0.42(-6.42%)
Nov 07, 2008 6.344 6.603 6.186 6.492 819,910 +0.24(+3.85%)
Nov 06, 2008 6.881 7.029 6.251 6.251 1,405,491 -0.74(-10.60%)
Nov 05, 2008 8.103 8.391 6.974 6.992 691,604 -1.25(-15.17%)
Nov 04, 2008 8.205 8.724 8.011 8.242 798,698 +0.15(+1.83%)
Nov 03, 2008 8.316 8.604 7.953 8.094 382,615 -0.25(-3.00%)
Oct 31, 2008 7.233 8.409 6.946 8.344 1,057,672 +0.99(+13.48%)
Oct 30, 2008 6.733 7.372 6.677 7.353 622,827 +0.54(+7.88%)
Oct 29, 2008 7.057 7.270 6.668 6.816 1,002,223 -0.15(-2.13%)
Oct 28, 2008 6.696 7.066 6.279 6.964 1,135,052 +0.53(+8.20%)
Oct 27, 2008 7.520 7.816 6.390 6.436 791,449 -1.20(-15.76%)
Oct 24, 2008 6.483 8.048 6.483 7.640 1,434,666 +0.43(+5.91%)
Oct 23, 2008 7.659 8.020 6.612 7.214 1,396,758 -0.30(-3.95%)
Oct 22, 2008 8.613 8.678 7.187 7.511 1,086,783 -1.48(-16.48%)
Oct 21, 2008 9.243 9.956 8.965 8.992 721,703 -0.41(-4.33%)
Oct 20, 2008 8.770 9.520 8.492 9.400 662,937 +0.70(+8.09%)
Oct 17, 2008 8.391 9.261 8.196 8.696 0 -0.18(-1.98%)
Oct 16, 2008 8.446 8.872 7.501 8.872 1,113,792 +0.55(+6.56%)
Oct 15, 2008 9.437 9.437 8.178 8.326 1,248,933 -1.33(-13.81%)
Oct 14, 2008 10.39 11.16 9.520 9.659 2,464,567 -0.38(-3.78%)
Oct 13, 2008 8.437 10.04 8.233 10.04 2,112,437 +2.13(+26.93%)
Oct 10, 2008 7.409 8.363 6.909 7.909 2,433,425 +0.01(+0.12%)
Oct 09, 2008 8.715 9.326 7.900 7.900 3,394,109 -0.77(-8.87%)
Oct 08, 2008 8.705 9.317 8.196 8.668 1,979,983 -0.32(-3.60%)
Oct 07, 2008 10.24 10.44 8.863 8.992 1,238,010 -1.05(-10.42%)
Oct 06, 2008 10.19 10.26 9.057 10.04 1,732,424 -0.56(-5.24%)
Oct 03, 2008 11.38 11.75 10.42 10.59 0 -0.52(-4.67%)
Oct 02, 2008 13.09 13.35 10.93 11.11 1,269,070 -2.16(-16.26%)
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.