Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.161 5.417 5.161 5.327 5,126,144 +0.08(+1.45%)
Nov 26, 2008 5.050 5.265 4.898 5.251 9,793,326 +0.06(+1.20%)
Nov 25, 2008 5.334 5.341 4.884 5.188 14,760,731 +0.19(+3.88%)
Nov 24, 2008 5.147 5.195 4.904 4.995 14,330,716 -0.03(-0.69%)
Nov 21, 2008 4.918 5.057 4.523 5.029 14,852,709 +0.26(+5.37%)
Nov 20, 2008 5.015 5.355 4.669 4.773 21,003,422 -0.46(-8.74%)
Nov 19, 2008 5.535 5.673 5.202 5.230 12,395,466 -0.34(-6.09%)
Nov 18, 2008 5.653 5.819 5.376 5.569 11,694,071 -0.11(-1.95%)
Nov 17, 2008 5.625 6.027 5.472 5.680 13,473,416 -0.06(-0.97%)
Nov 14, 2008 5.556 6.110 5.362 5.736 0 +0.01(+0.24%)
Nov 13, 2008 5.140 5.881 5.085 5.722 32,898,650 +0.63(+12.38%)
Nov 12, 2008 4.814 5.299 4.766 5.091 12,618,124 +0.12(+2.37%)
Nov 11, 2008 5.244 5.279 4.648 4.974 15,364,722 -0.35(-6.63%)
Nov 10, 2008 6.193 6.435 5.195 5.327 14,176,218 -0.55(-9.32%)
Nov 07, 2008 4.738 5.937 4.738 5.874 18,535,072 +1.30(+28.29%)
Nov 06, 2008 5.036 5.133 4.461 4.579 11,420,193 -0.44(-8.70%)
Nov 05, 2008 5.230 5.272 4.918 5.015 13,110,883 -0.37(-6.94%)
Nov 04, 2008 5.646 5.743 5.195 5.389 12,682,730 -0.10(-1.77%)
Nov 03, 2008 5.403 5.660 5.279 5.486 7,756,761 -0.03(-0.63%)
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%)
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.