Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.687 5.757 5.161 5.521 11,986,461 -0.09(-1.61%)
Oct 30, 2008 5.382 6.221 5.348 5.611 18,201,394 +0.35(+6.72%)
Oct 29, 2008 5.396 5.569 5.057 5.258 14,590,514 -0.18(-3.31%)
Oct 28, 2008 5.195 5.472 4.364 5.438 18,473,196 +0.53(+10.72%)
Oct 27, 2008 5.341 5.431 4.877 4.911 8,311,821 -0.53(-9.80%)
Oct 24, 2008 5.334 5.542 4.891 5.445 14,314,918 -0.39(-6.65%)
Oct 23, 2008 5.784 6.221 5.431 5.833 19,428,484 +0.08(+1.32%)
Oct 22, 2008 6.650 6.733 5.576 5.757 17,020,532 -1.07(-15.72%)
Oct 21, 2008 6.782 7.114 6.560 6.830 12,452,973 -0.02(-0.30%)
Oct 20, 2008 5.715 6.865 5.715 6.851 21,304,192 +1.20(+21.20%)
Oct 17, 2008 5.230 6.047 5.119 5.653 0 +0.29(+5.43%)
Oct 16, 2008 5.639 5.895 5.202 5.362 18,764,250 -0.26(-4.56%)
Oct 15, 2008 6.006 6.061 5.459 5.618 14,034,197 -0.57(-9.18%)
Oct 14, 2008 6.837 7.087 5.840 6.186 19,968,038 -0.37(-5.70%)
Oct 13, 2008 5.673 6.560 5.299 6.560 10,838,309 +1.27(+24.12%)
Oct 10, 2008 5.687 5.687 4.614 5.285 24,691,926 -0.69(-11.59%)
Oct 09, 2008 6.311 6.415 5.812 5.978 14,255,468 -0.32(-5.06%)
Oct 08, 2008 6.297 6.775 6.165 6.297 21,405,110 -0.05(-0.76%)
Oct 07, 2008 6.221 6.439 6.027 6.345 22,929,934 +0.23(+3.74%)
Oct 06, 2008 6.719 7.454 5.805 6.117 19,630,512 -0.76(-10.99%)
Oct 03, 2008 7.336 7.481 6.803 6.872 0 -0.37(-5.07%)
Oct 02, 2008 7.758 7.842 7.100 7.239 9,720,059 -0.57(-7.36%)
Oct 01, 2008 8.029 8.133 7.710 7.814 7,042,281 -0.28(-3.51%)
Sep 30, 2008 7.952 8.209 7.710 8.098 7,988,327 +0.20(+2.54%)
Sep 29, 2008 8.590 8.652 7.613 7.897 14,747,414 -0.82(-9.38%)
Sep 26, 2008 8.936 8.978 8.590 8.714 0 -0.34(-3.75%)
Sep 25, 2008 8.756 9.220 8.673 9.054 8,093,488 +0.37(+4.23%)
Sep 24, 2008 8.832 8.908 8.555 8.687 8,712,155 -0.19(-2.18%)
Sep 23, 2008 8.825 9.033 8.701 8.881 8,066,393 +0.01(+0.08%)
Sep 22, 2008 9.213 9.303 8.784 8.874 10,325,235 -0.28(-3.03%)
Sep 19, 2008 8.860 9.525 8.493 9.151 0 +0.82(+9.90%)
Sep 18, 2008 7.855 8.534 7.551 8.326 27,466,096 +0.55(+7.03%)
Sep 17, 2008 8.451 8.631 7.710 7.779 24,730,988 -0.83(-9.65%)
Sep 16, 2008 8.811 8.888 8.243 8.611 18,195,152 -0.32(-3.57%)
Sep 15, 2008 9.539 9.608 8.908 8.929 11,747,574 -0.92(-9.35%)
Sep 12, 2008 9.324 9.920 9.289 9.850 0 +0.46(+4.94%)
Sep 11, 2008 9.560 9.670 9.348 9.386 16,559,272 -0.21(-2.24%)
Sep 10, 2008 9.241 9.643 9.179 9.601 15,899,639 +0.47(+5.16%)
Sep 09, 2008 10.33 10.63 9.130 9.130 19,922,874 -1.23(-11.84%)
Sep 08, 2008 10.21 10.53 10.21 10.36 8,858,961 +0.23(+2.26%)
Sep 05, 2008 10.01 10.18 9.899 10.13 0 +0.10(+1.04%)
Sep 04, 2008 10.20 10.30 9.947 10.02 12,460,113 -0.19(-1.90%)
Sep 03, 2008 10.23 10.40 9.899 10.22 15,716,851 -0.01(-0.14%)
Sep 02, 2008 10.63 10.83 10.20 10.23 8,581,544 -0.34(-3.21%)
Aug 29, 2008 10.66 10.84 10.55 10.57 0 -0.16(-1.48%)
Aug 28, 2008 10.73 10.83 10.63 10.73 3,486,328 +0.04(+0.39%)
Aug 27, 2008 10.65 10.75 10.58 10.69 4,331,594 +0.01(+0.13%)
Aug 26, 2008 10.40 10.96 10.39 10.67 4,238,835 +0.04(+0.39%)
Aug 25, 2008 10.92 10.94 10.56 10.63 5,265,900 -0.29(-2.66%)
Aug 22, 2008 10.73 10.95 10.67 10.92 0 +0.24(+2.20%)
Aug 21, 2008 10.43 10.74 10.43 10.69 4,639,473 +0.08(+0.78%)
Aug 20, 2008 10.53 10.62 10.47 10.61 6,667,475 +0.10(+0.99%)
Aug 19, 2008 10.43 10.59 10.40 10.50 6,408,083 -0.01(-0.07%)
Aug 18, 2008 10.66 10.78 10.47 10.51 5,780,495 -0.10(-0.98%)
Aug 15, 2008 10.49 10.68 10.39 10.61 0 +0.12(+1.12%)
Aug 14, 2008 10.74 10.76 10.34 10.49 9,907,836 -0.34(-3.13%)
Aug 13, 2008 10.89 11.02 10.78 10.83 7,524,744 -0.11(-1.01%)
Aug 12, 2008 11.06 11.08 10.82 10.95 5,486,820 -0.06(-0.57%)
Aug 11, 2008 10.94 11.06 10.63 11.01 8,195,490 +0.12(+1.08%)
Aug 08, 2008 11.68 11.68 10.24 10.89 17,005,160 -0.23(-2.06%)
Aug 07, 2008 11.04 11.27 10.90 11.12 8,013,174 +0.05(+0.44%)
Aug 06, 2008 10.96 11.17 10.88 11.07 9,555,850 +0.04(+0.38%)
Aug 05, 2008 10.49 11.04 10.36 11.03 14,190,612 +0.67(+6.42%)
Aug 04, 2008 10.77 10.95 10.33 10.36 11,817,221 -0.39(-3.67%)
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.