Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.200 3.200 3.160 3.200 5,000 +0.08(+2.56%)
Feb 28, 2008 3.140 3.310 3.090 3.120 11,600 -0.20(-6.02%)
Feb 27, 2008 3.330 3.330 3.270 3.320 1,712 -0.04(-1.19%)
Feb 26, 2008 3.350 3.360 3.330 3.360 3,193 +0.01(+0.30%)
Feb 25, 2008 3.300 3.350 3.180 3.350 12,800 -0.05(-1.47%)
Feb 22, 2008 3.280 3.430 3.280 3.400 5,090 -0.04(-1.16%)
Feb 21, 2008 3.440 3.500 3.440 3.440 5,100 +0.01(+0.29%)
Feb 20, 2008 3.370 3.430 3.290 3.430 3,550 -0.02(-0.58%)
Feb 19, 2008 3.360 3.450 3.350 3.450 7,723 +0.03(+0.88%)
Feb 18, 2008 3.360 3.550 3.360 3.420 23,200 +0.00(+0.00%)
Feb 15, 2008 3.360 3.550 3.360 3.420 23,200 -0.04(-1.16%)
Feb 14, 2008 3.500 3.500 3.460 3.460 2,500 -0.07(-1.98%)
Feb 13, 2008 3.500 3.530 3.500 3.530 1,200 +0.06(+1.73%)
Feb 12, 2008 3.440 3.470 3.430 3.470 1,200 -0.01(-0.29%)
Feb 11, 2008 3.640 3.640 3.471 3.480 15,565 -0.12(-3.33%)
Feb 08, 2008 3.790 3.800 3.550 3.600 8,292 -0.02(-0.55%)
Feb 07, 2008 3.500 3.720 3.500 3.620 18,305 +0.05(+1.40%)
Feb 06, 2008 3.540 3.570 3.500 3.570 11,400 +0.03(+0.85%)
Feb 05, 2008 3.650 4.380 3.510 3.540 138,606 -0.14(-3.80%)
Feb 04, 2008 3.690 3.700 3.600 3.680 11,300 -0.11(-2.90%)
Feb 01, 2008 3.740 3.869 3.710 3.790 5,400 +0.04(+1.07%)
Jan 31, 2008 3.890 4.000 3.360 3.750 49,550 -0.40(-9.64%)
Jan 30, 2008 3.150 4.150 1.820 4.150 63,836 +1.12(+36.96%)
Jan 29, 2008 3.030 3.040 3.030 3.030 500 +0.02(+0.66%)
Jan 28, 2008 2.830 3.010 2.830 3.010 2,901 +0.15(+5.25%)
Jan 25, 2008 2.860 2.860 2.810 2.860 3,650 -0.04(-1.38%)
Jan 24, 2008 3.210 3.241 2.750 2.900 14,774 -0.31(-9.66%)
Jan 23, 2008 2.790 3.440 2.000 3.210 74,673 +0.43(+15.47%)
Jan 22, 2008 2.800 2.820 2.750 2.780 10,024 +0.00(+0.00%)
Jan 21, 2008 2.660 2.780 2.610 2.780 12,450 +0.00(+0.00%)
Jan 18, 2008 2.660 2.780 2.610 2.780 12,450 +0.20(+7.75%)
Jan 17, 2008 2.560 2.610 2.530 2.580 10,600 +0.00(+0.00%)
Jan 16, 2008 2.490 2.580 2.490 2.580 19,000 +0.10(+4.03%)
Jan 15, 2008 2.450 2.480 2.430 2.480 4,000 +0.01(+0.40%)
Jan 14, 2008 2.460 2.490 2.450 2.470 12,116 +0.00(+0.00%)
Jan 11, 2008 2.540 2.540 2.450 2.470 30,855 -0.07(-2.76%)
Jan 10, 2008 2.550 2.550 2.510 2.540 4,245 +0.04(+1.60%)
Jan 09, 2008 2.580 2.580 2.500 2.500 31,200 -0.10(-3.85%)
Jan 08, 2008 2.590 2.640 2.580 2.600 42,060 +0.03(+1.17%)
Jan 07, 2008 2.570 2.620 2.560 2.570 5,700 -0.03(-1.15%)
Jan 04, 2008 2.590 2.600 2.530 2.600 23,900 +0.04(+1.56%)
Jan 03, 2008 2.360 2.560 2.360 2.560 5,300 +0.07(+2.81%)
Jan 02, 2008 2.479 2.490 2.479 2.490 900 +0.04(+1.63%)
Jan 01, 2008 2.340 2.450 2.340 2.450 65,806 +0.00(+0.00%)
Dec 31, 2007 2.340 2.450 2.340 2.450 65,806 +0.09(+3.81%)
Dec 28, 2007 2.370 2.400 2.340 2.360 56,200 -0.07(-2.88%)
Dec 27, 2007 2.370 2.430 2.330 2.430 20,400 +0.09(+3.84%)
Dec 26, 2007 2.340 2.400 2.300 2.340 69,892 -0.01(-0.42%)
Dec 24, 2007 2.360 2.390 2.350 2.350 15,000 +0.00(+0.00%)
Dec 21, 2007 2.360 2.420 2.350 2.350 19,100 +0.00(+0.00%)
Dec 20, 2007 2.360 2.400 2.300 2.350 29,045 +0.00(+0.00%)
Dec 19, 2007 2.423 2.429 2.350 2.350 28,949 -0.06(-2.49%)
Dec 18, 2007 2.450 2.460 2.400 2.410 113,942 -0.05(-2.03%)
Dec 17, 2007 2.560 2.560 2.450 2.460 61,493 -0.06(-2.38%)
Dec 14, 2007 2.580 2.580 2.500 2.520 24,364 -0.03(-1.18%)
Dec 13, 2007 2.590 2.600 2.510 2.550 11,748 +0.02(+0.79%)
Dec 12, 2007 2.530 2.570 2.485 2.530 83,998 +0.02(+0.80%)
Dec 11, 2007 2.540 2.540 2.460 2.510 57,214 +0.01(+0.40%)
Dec 10, 2007 2.510 2.570 2.500 2.500 138,455 -0.07(-2.72%)
Dec 07, 2007 2.570 2.610 2.490 2.570 130,100 +0.07(+2.80%)
Dec 06, 2007 2.560 2.560 2.460 2.500 77,999 +0.00(+0.00%)
Dec 05, 2007 2.630 2.640 2.500 2.500 63,473 -0.12(-4.58%)
Dec 04, 2007 2.650 2.680 2.600 2.620 16,500 -0.08(-2.96%)
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.