Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.263 5.525 5.263 5.433 5,026,231 +0.08(+1.45%)
Nov 26, 2008 5.150 5.369 4.995 5.355 9,602,446 +0.06(+1.20%)
Nov 25, 2008 5.440 5.447 4.981 5.292 14,473,032 +0.20(+3.88%)
Nov 24, 2008 5.249 5.299 5.002 5.094 14,051,399 -0.04(-0.69%)
Nov 21, 2008 5.016 5.157 4.613 5.129 14,563,217 +0.26(+5.37%)
Nov 20, 2008 5.115 5.461 4.762 4.868 20,594,048 -0.47(-8.74%)
Nov 19, 2008 5.645 5.786 5.306 5.334 12,153,868 -0.35(-6.09%)
Nov 18, 2008 5.765 5.935 5.482 5.680 11,466,143 -0.11(-1.95%)
Nov 17, 2008 5.737 6.146 5.581 5.793 13,210,807 -0.06(-0.97%)
Nov 14, 2008 5.666 6.231 5.468 5.850 0 +0.01(+0.24%)
Nov 13, 2008 5.242 5.998 5.186 5.836 32,257,428 +0.64(+12.38%)
Nov 12, 2008 4.910 5.405 4.861 5.193 12,372,186 +0.12(+2.37%)
Nov 11, 2008 5.348 5.383 4.741 5.073 15,065,250 -0.36(-6.63%)
Nov 10, 2008 6.316 6.563 5.299 5.433 13,899,912 -0.56(-9.32%)
Nov 07, 2008 4.832 6.055 4.832 5.991 18,173,808 +1.32(+28.29%)
Nov 06, 2008 5.136 5.235 4.550 4.670 11,197,603 -0.45(-8.70%)
Nov 05, 2008 5.334 5.376 5.016 5.115 12,855,341 -0.38(-6.94%)
Nov 04, 2008 5.758 5.857 5.299 5.497 12,435,533 -0.10(-1.77%)
Nov 03, 2008 5.511 5.772 5.383 5.595 7,605,575 -0.04(-0.63%)
Oct 31, 2008 5.800 5.871 5.263 5.631 11,752,835 -0.09(-1.61%)
Oct 30, 2008 5.489 6.344 5.454 5.723 17,846,634 +0.36(+6.72%)
Oct 29, 2008 5.504 5.680 5.157 5.362 14,306,132 -0.18(-3.31%)
Oct 28, 2008 5.299 5.581 4.451 5.546 18,113,138 +0.54(+10.72%)
Oct 27, 2008 5.447 5.539 4.974 5.009 8,149,817 -0.54(-9.80%)
Oct 24, 2008 5.440 5.652 4.988 5.553 14,035,908 -0.40(-6.65%)
Oct 23, 2008 5.899 6.344 5.539 5.949 19,049,806 +0.08(+1.32%)
Oct 22, 2008 6.782 6.867 5.687 5.871 16,688,787 -1.10(-15.72%)
Oct 21, 2008 6.917 7.256 6.690 6.966 12,210,254 -0.02(-0.30%)
Oct 20, 2008 5.829 7.001 5.829 6.987 20,888,956 +1.22(+21.20%)
Oct 17, 2008 5.334 6.168 5.221 5.765 0 +0.30(+5.43%)
Oct 16, 2008 5.751 6.012 5.306 5.468 18,398,518 -0.26(-4.56%)
Oct 15, 2008 6.125 6.182 5.567 5.730 13,760,659 -0.58(-9.18%)
Oct 14, 2008 6.973 7.227 5.956 6.309 19,578,844 -0.38(-5.70%)
Oct 13, 2008 5.786 6.690 5.405 6.690 10,627,061 +1.30(+24.12%)
Oct 10, 2008 5.800 5.800 4.705 5.391 24,210,658 -0.71(-11.59%)
Oct 09, 2008 6.436 6.542 5.927 6.097 13,977,617 -0.32(-5.06%)
Oct 08, 2008 6.422 6.909 6.288 6.422 20,987,906 -0.05(-0.76%)
Oct 07, 2008 6.344 6.567 6.146 6.471 22,483,010 +0.23(+3.74%)
Oct 06, 2008 6.853 7.602 5.920 6.238 19,247,896 -0.77(-10.99%)
Oct 03, 2008 7.482 7.630 6.938 7.008 0 -0.37(-5.07%)
Oct 02, 2008 7.913 7.997 7.242 7.383 9,530,607 -0.59(-7.36%)
Oct 01, 2008 8.188 8.294 7.863 7.969 6,905,021 -0.29(-3.51%)
Sep 30, 2008 8.111 8.372 7.863 8.259 7,832,628 +0.20(+2.54%)
Sep 29, 2008 8.760 8.824 7.764 8.054 14,459,974 -0.83(-9.38%)
Sep 26, 2008 9.114 9.156 8.760 8.888 0 -0.35(-3.75%)
Sep 25, 2008 8.930 9.403 8.845 9.234 7,935,739 +0.37(+4.23%)
Sep 24, 2008 9.008 9.085 8.725 8.859 8,542,347 -0.20(-2.18%)
Sep 23, 2008 9.001 9.213 8.874 9.057 7,909,173 +0.01(+0.08%)
Sep 22, 2008 9.396 9.488 8.958 9.050 10,123,987 -0.28(-3.03%)
Sep 19, 2008 9.036 9.714 8.662 9.333 0 +0.84(+9.90%)
Sep 18, 2008 8.012 8.704 7.701 8.492 26,930,760 +0.56(+7.03%)
Sep 17, 2008 8.619 8.803 7.863 7.934 24,248,960 -0.85(-9.65%)
Sep 16, 2008 8.987 9.064 8.407 8.782 17,840,514 -0.32(-3.57%)
Sep 15, 2008 9.728 9.799 9.085 9.107 11,518,604 -0.94(-9.35%)
Sep 12, 2008 9.509 10.12 9.474 10.05 0 +0.47(+4.94%)
Sep 11, 2008 9.750 9.863 9.534 9.573 16,236,518 -0.22(-2.24%)
Sep 10, 2008 9.425 9.834 9.361 9.792 15,589,741 +0.48(+5.16%)
Sep 09, 2008 10.53 10.84 9.312 9.312 19,534,560 -1.25(-11.84%)
Sep 08, 2008 10.41 10.74 10.41 10.56 8,686,293 +0.23(+2.26%)
Sep 05, 2008 10.21 10.39 10.10 10.33 0 +0.11(+1.04%)
Sep 04, 2008 10.41 10.51 10.15 10.22 12,217,254 -0.20(-1.90%)
Sep 03, 2008 10.43 10.60 10.10 10.42 15,410,516 -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.