Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.104 7.840 7.104 7.450 1,174,454 +0.02(+0.30%)
Jul 30, 2008 7.678 8.017 7.096 7.428 2,090,151 -0.26(-3.36%)
Jul 29, 2008 7.686 7.811 7.081 7.686 1,979,096 +0.59(+8.31%)
Jul 28, 2008 7.450 7.700 7.089 7.096 2,494,381 -0.36(-4.84%)
Jul 25, 2008 7.877 8.002 7.354 7.457 1,631,623 -0.27(-3.53%)
Jul 24, 2008 8.695 8.695 7.641 7.730 2,095,639 -0.88(-10.27%)
Jul 23, 2008 7.936 9.579 7.907 8.614 5,555,792 +0.60(+7.54%)
Jul 22, 2008 7.236 8.054 6.956 8.010 3,122,081 +0.66(+8.92%)
Jul 21, 2008 7.302 7.553 7.258 7.354 2,389,904 +0.07(+0.91%)
Jul 18, 2008 8.739 8.739 6.897 7.288 4,656,889 -0.22(-2.94%)
Jul 17, 2008 6.824 7.509 6.639 7.509 5,696,353 +0.66(+9.57%)
Jul 16, 2008 6.079 6.890 6.057 6.853 3,330,434 +0.77(+12.73%)
Jul 15, 2008 5.969 6.256 5.608 6.079 3,842,284 +0.01(+0.12%)
Jul 14, 2008 7.022 7.022 6.042 6.072 4,613,935 -0.31(-4.85%)
Jul 11, 2008 6.787 6.860 6.293 6.381 4,687,516 -0.51(-7.38%)
Jul 10, 2008 6.824 7.715 6.787 6.890 3,683,844 -0.34(-4.69%)
Jul 09, 2008 8.039 8.039 7.162 7.229 2,814,970 -0.80(-10.00%)
Jul 08, 2008 7.678 8.032 7.479 8.032 2,615,051 +0.31(+4.01%)
Jul 07, 2008 7.678 8.010 7.494 7.722 3,573,686 +0.24(+3.15%)
Jul 04, 2008 7.804 7.804 7.391 7.487 2,461,516 +0.00(+0.00%)
Jul 03, 2008 7.804 7.804 7.391 7.487 2,461,516 -0.17(-2.21%)
Jul 02, 2008 8.098 8.459 7.605 7.656 4,179,831 -0.34(-4.24%)
Jul 01, 2008 8.607 9.049 7.649 7.995 5,581,701 -0.53(-6.22%)
Jun 30, 2008 8.555 8.983 8.312 8.526 2,646,719 -0.07(-0.77%)
Jun 27, 2008 8.835 9.005 8.408 8.592 8,684,922 -0.24(-2.75%)
Jun 26, 2008 9.204 9.204 8.658 8.835 3,288,547 -0.36(-3.93%)
Jun 25, 2008 9.196 9.705 9.108 9.196 2,862,401 +0.04(+0.40%)
Jun 24, 2008 9.344 9.417 8.791 9.159 2,708,694 -0.16(-1.74%)
Jun 23, 2008 9.719 9.911 9.086 9.322 2,974,553 -0.33(-3.44%)
Jun 20, 2008 10.42 10.42 9.631 9.653 2,290,308 -0.48(-4.73%)
Jun 19, 2008 10.04 10.18 9.874 10.13 1,924,646 +0.15(+1.48%)
Jun 18, 2008 10.45 10.56 9.823 9.985 2,219,774 -0.56(-5.31%)
Jun 17, 2008 10.76 10.87 10.40 10.54 1,172,512 -0.18(-1.65%)
Jun 16, 2008 10.58 10.82 10.35 10.72 1,336,866 +0.18(+1.75%)
Jun 13, 2008 10.38 10.55 10.22 10.54 1,795,899 +0.24(+2.36%)
Jun 12, 2008 10.42 11.21 10.20 10.29 3,360,069 +0.04(+0.43%)
Jun 11, 2008 10.47 10.58 10.24 10.25 2,722,536 -0.21(-2.04%)
Jun 10, 2008 10.54 10.90 10.44 10.46 3,760,665 -0.54(-4.89%)
Jun 09, 2008 11.24 11.28 10.87 11.00 2,306,806 -0.07(-0.60%)
Jun 06, 2008 11.44 11.44 11.00 11.07 3,995,438 -0.41(-3.59%)
Jun 05, 2008 11.33 12.16 11.13 11.48 3,037,435 +0.20(+1.76%)
Jun 04, 2008 11.35 11.44 11.18 11.28 2,089,306 -0.13(-1.10%)
Jun 03, 2008 11.64 11.78 11.27 11.41 2,024,295 -0.24(-2.03%)
Jun 02, 2008 11.90 12.01 11.40 11.64 1,839,548 -0.35(-2.95%)
May 30, 2008 11.80 12.00 11.53 12.00 1,980,987 +0.21(+1.75%)
May 29, 2008 11.61 11.92 11.38 11.79 1,907,169 +0.32(+2.76%)
May 28, 2008 11.41 11.63 11.13 11.47 2,389,316 +0.18(+1.57%)
May 27, 2008 11.65 11.79 11.10 11.30 2,376,663 -0.29(-2.54%)
May 26, 2008 11.54 12.32 11.42 11.59 0 +0.00(+0.00%)
May 23, 2008 11.54 12.32 11.42 11.59 2,605,909 -0.46(-3.85%)
May 22, 2008 12.48 12.76 11.97 12.06 3,241,103 -0.42(-3.37%)
May 21, 2008 13.36 13.43 12.33 12.48 1,705,518 -0.76(-5.73%)
May 20, 2008 13.60 13.65 13.15 13.23 1,555,126 -0.41(-3.02%)
May 19, 2008 14.12 14.18 13.57 13.65 1,784,503 -0.29(-2.11%)
May 16, 2008 13.85 14.10 13.38 13.94 2,743,506 -0.57(-3.96%)
May 15, 2008 14.15 14.63 13.72 14.52 1,289,671 +0.40(+2.82%)
May 14, 2008 14.12 14.49 13.97 14.12 986,725 +0.04(+0.31%)
May 13, 2008 14.45 14.52 14.01 14.07 1,008,898 -0.22(-1.55%)
May 12, 2008 13.92 14.35 13.57 14.30 1,375,149 +0.38(+2.70%)
May 09, 2008 13.75 14.19 13.75 13.92 943,094 -0.08(-0.58%)
May 08, 2008 14.59 14.72 13.80 14.00 3,085,420 -0.83(-5.61%)
May 07, 2008 15.64 15.83 14.73 14.83 2,145,232 -0.52(-3.41%)
May 06, 2008 14.77 15.41 14.77 15.36 1,086,089 +0.28(+1.86%)
May 05, 2008 15.42 15.42 14.97 15.08 1,329,103 -0.46(-2.94%)
May 02, 2008 15.61 15.92 15.37 15.53 1,167,383 +0.13(+0.81%)
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.