Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.982 9.982 9.667 9.795 353,256 -0.15(-1.49%)
Dec 30, 2008 9.529 9.942 9.165 9.942 226,165 +0.54(+5.76%)
Dec 29, 2008 9.342 9.509 9.214 9.401 214,782 -0.04(-0.42%)
Dec 26, 2008 9.204 9.647 8.860 9.440 96,733 -0.09(-0.93%)
Dec 24, 2008 9.499 9.637 9.175 9.529 103,434 +0.06(+0.62%)
Dec 23, 2008 9.647 9.805 9.293 9.470 185,176 -0.05(-0.52%)
Dec 22, 2008 9.755 9.883 9.135 9.519 307,593 -0.25(-2.52%)
Dec 19, 2008 9.952 10.18 9.499 9.765 382,514 +0.06(+0.61%)
Dec 18, 2008 9.962 10.26 9.381 9.706 342,140 -0.12(-1.20%)
Dec 17, 2008 9.775 10.18 9.677 9.824 454,109 -0.10(-0.99%)
Dec 16, 2008 9.480 9.942 9.076 9.923 232,475 +0.61(+6.55%)
Dec 15, 2008 10.04 10.04 8.987 9.312 237,006 -0.67(-6.71%)
Dec 12, 2008 8.938 10.02 8.751 9.982 436,612 +0.98(+10.94%)
Dec 11, 2008 9.312 9.539 8.840 8.997 316,861 -0.47(-4.99%)
Dec 10, 2008 9.421 9.736 9.253 9.470 354,234 +0.14(+1.48%)
Dec 09, 2008 8.987 9.667 8.904 9.332 437,489 +0.19(+2.05%)
Dec 08, 2008 8.535 9.273 8.466 9.145 458,553 +0.73(+8.65%)
Dec 05, 2008 7.609 8.476 7.501 8.417 393,934 +0.66(+8.50%)
Dec 04, 2008 7.373 7.944 7.373 7.757 592,179 +0.29(+3.82%)
Dec 03, 2008 7.088 7.550 6.940 7.472 270,921 +0.33(+4.69%)
Dec 02, 2008 7.048 7.216 6.482 7.137 250,105 +0.27(+3.87%)
Dec 01, 2008 7.383 7.816 6.832 6.871 278,335 -0.79(-10.28%)
Nov 28, 2008 7.639 7.737 7.403 7.659 98,455 -0.14(-1.77%)
Nov 26, 2008 6.497 7.816 6.497 7.796 774,292 +1.13(+16.99%)
Nov 25, 2008 6.940 6.969 6.369 6.664 494,992 -0.19(-2.73%)
Nov 24, 2008 6.595 6.910 6.251 6.851 419,800 +0.32(+4.98%)
Nov 21, 2008 5.956 6.664 5.641 6.527 575,137 +0.68(+11.62%)
Nov 20, 2008 6.231 6.339 5.847 5.847 631,746 -0.42(-6.75%)
Nov 19, 2008 6.615 6.842 6.261 6.271 458,954 -0.34(-5.21%)
Nov 18, 2008 6.674 6.891 6.310 6.615 354,449 -0.02(-0.30%)
Nov 17, 2008 7.009 7.088 6.615 6.635 315,446 -0.41(-5.87%)
Nov 14, 2008 8.141 8.318 7.009 7.048 604,794 -1.23(-14.86%)
Nov 13, 2008 7.954 8.328 7.265 8.279 836,482 +0.36(+4.60%)
Nov 12, 2008 8.663 8.997 7.865 7.915 328,180 -0.88(-9.97%)
Nov 11, 2008 9.204 9.371 8.672 8.791 349,588 -0.51(-5.50%)
Nov 10, 2008 9.844 10.00 9.184 9.302 244,617 -0.31(-3.18%)
Nov 07, 2008 9.627 9.982 9.381 9.608 229,688 +0.09(+0.93%)
Nov 06, 2008 10.16 10.16 9.490 9.519 297,723 -0.69(-6.75%)
Nov 05, 2008 10.77 10.91 10.17 10.21 280,966 -0.73(-6.66%)
Nov 04, 2008 10.86 11.16 10.42 10.94 288,166 +0.20(+1.83%)
Nov 03, 2008 10.55 10.84 9.844 10.74 507,618 +0.24(+2.25%)
Oct 31, 2008 9.588 10.67 9.558 10.50 513,655 +0.86(+8.88%)
Oct 30, 2008 9.844 10.04 9.234 9.647 702,518 +0.14(+1.45%)
Oct 29, 2008 8.860 9.765 8.663 9.509 811,246 +0.68(+7.69%)
Oct 28, 2008 8.151 8.869 7.885 8.830 395,634 +0.86(+10.74%)
Oct 27, 2008 8.180 8.456 7.954 7.974 282,367 -0.36(-4.37%)
Oct 24, 2008 8.170 8.564 8.062 8.338 863,465 -0.50(-5.68%)
Oct 23, 2008 8.564 9.224 8.515 8.840 1,158,318 +0.01(+0.11%)
Oct 22, 2008 9.371 9.529 8.712 8.830 980,959 -0.95(-9.76%)
Oct 21, 2008 10.46 10.78 9.775 9.785 574,512 -0.45(-4.42%)
Oct 20, 2008 10.13 10.54 9.991 10.24 409,564 +0.22(+2.16%)
Oct 17, 2008 10.06 10.75 9.883 10.02 368,491 -0.43(-4.14%)
Oct 16, 2008 9.470 10.52 9.253 10.45 392,620 +1.06(+11.32%)
Oct 15, 2008 10.11 10.66 9.381 9.391 329,232 -0.94(-9.06%)
Oct 14, 2008 11.04 11.04 10.08 10.33 413,635 -0.41(-3.85%)
Oct 13, 2008 10.38 10.76 10.13 10.74 404,931 +0.90(+9.10%)
Oct 10, 2008 9.549 10.30 9.076 9.844 882,691 -0.02(-0.20%)
Oct 09, 2008 10.43 11.03 9.745 9.864 843,921 -0.55(-5.29%)
Oct 08, 2008 10.42 10.99 9.972 10.41 1,104,454 -0.10(-0.94%)
Oct 07, 2008 11.50 11.60 10.46 10.51 511,424 -0.94(-8.17%)
Oct 06, 2008 12.08 12.08 10.82 11.45 910,423 -0.77(-6.29%)
Oct 03, 2008 12.75 13.10 12.18 12.22 435,406 -0.27(-2.13%)
Oct 02, 2008 13.09 13.51 12.33 12.48 477,842 -0.73(-5.51%)
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.