Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.017 6.107 5.969 6.095 42,798,148 +0.01(+0.20%)
Nov 26, 2008 5.765 6.090 5.705 6.083 128,016,384 +0.28(+4.79%)
Nov 25, 2008 6.147 6.154 5.681 5.805 217,898,880 -0.36(-5.88%)
Nov 24, 2008 6.064 6.220 5.781 6.168 194,260,000 +0.18(+3.06%)
Nov 21, 2008 5.625 6.016 5.582 5.985 222,833,904 +0.49(+8.83%)
Nov 20, 2008 5.662 5.952 5.430 5.499 234,268,752 -0.21(-3.63%)
Nov 19, 2008 5.736 6.019 5.693 5.706 209,644,608 -0.10(-1.67%)
Nov 18, 2008 5.798 5.846 5.485 5.803 393,551,456 +0.73(+14.49%)
Nov 17, 2008 5.147 5.287 5.040 5.069 91,442,400 -0.19(-3.68%)
Nov 14, 2008 5.307 5.529 5.183 5.262 0 -0.22(-3.94%)
Nov 13, 2008 5.295 5.504 4.877 5.478 221,142,144 +0.10(+1.83%)
Nov 12, 2008 5.560 5.639 5.356 5.380 117,716,456 -0.36(-6.35%)
Nov 11, 2008 5.819 5.872 5.565 5.744 93,102,096 -0.16(-2.69%)
Nov 10, 2008 6.102 6.178 5.798 5.903 90,976,600 -0.08(-1.36%)
Nov 07, 2008 5.846 6.045 5.796 5.985 105,255,080 +0.17(+2.97%)
Nov 06, 2008 6.076 6.119 5.767 5.812 171,684,656 -0.45(-7.20%)
Nov 05, 2008 6.546 6.556 6.214 6.263 129,531,200 -0.34(-5.20%)
Nov 04, 2008 6.762 6.762 6.463 6.607 156,714,272 -0.06(-0.96%)
Nov 03, 2008 6.574 6.805 6.574 6.670 125,764,464 +0.06(+0.86%)
Oct 31, 2008 6.417 6.783 6.417 6.613 166,561,808 +0.10(+1.57%)
Oct 30, 2008 6.320 6.613 6.258 6.512 170,065,056 +0.40(+6.47%)
Oct 29, 2008 6.050 6.340 5.995 6.116 162,429,072 +0.05(+0.88%)
Oct 28, 2008 5.485 6.080 5.318 6.062 160,682,416 +0.68(+12.54%)
Oct 27, 2008 5.478 5.660 5.357 5.387 138,706,480 -0.22(-3.88%)
Oct 24, 2008 5.226 5.757 5.188 5.605 159,547,840 -0.12(-2.14%)
Oct 23, 2008 6.085 6.135 5.485 5.727 219,315,680 -0.36(-5.90%)
Oct 22, 2008 6.455 6.455 5.924 6.087 177,762,096 -0.49(-7.41%)
Oct 21, 2008 6.947 7.032 6.543 6.574 162,228,464 -0.51(-7.22%)
Oct 20, 2008 6.962 7.130 6.755 7.085 125,425,312 +0.22(+3.27%)
Oct 17, 2008 6.816 7.135 6.603 6.861 127,569,792 +0.01(+0.13%)
Oct 16, 2008 6.675 6.883 6.403 6.852 168,543,616 +0.18(+2.72%)
Oct 15, 2008 6.804 7.014 6.626 6.670 167,319,072 -0.32(-4.60%)
Oct 14, 2008 7.263 7.429 6.890 6.992 164,812,880 -0.16(-2.25%)
Oct 13, 2008 6.651 7.239 6.539 7.152 155,576,080 +0.76(+11.89%)
Oct 10, 2008 6.259 7.023 6.133 6.392 0 -0.26(-3.90%)
Oct 09, 2008 7.054 7.104 6.651 6.651 196,157,040 -0.26(-3.75%)
Oct 08, 2008 6.524 7.256 6.417 6.911 238,951,536 +0.06(+0.81%)
Oct 07, 2008 7.042 7.222 6.840 6.855 158,705,504 -0.22(-3.10%)
Oct 06, 2008 7.301 7.429 6.791 7.075 171,272,368 -0.35(-4.77%)
Oct 03, 2008 7.444 7.793 7.363 7.429 0 -0.04(-0.60%)
Oct 02, 2008 7.648 7.654 7.248 7.474 164,209,200 -0.30(-3.80%)
Oct 01, 2008 7.975 8.072 7.678 7.769 127,424,112 -0.22(-2.75%)
Sep 30, 2008 7.814 8.032 7.771 7.989 129,289,072 +0.29(+3.79%)
Sep 29, 2008 8.148 8.189 7.650 7.697 159,138,320 -0.56(-6.82%)
Sep 26, 2008 8.108 8.393 8.108 8.260 0 +0.02(+0.23%)
Sep 25, 2008 8.061 8.370 7.975 8.241 128,266,664 +0.16(+1.97%)
Sep 24, 2008 8.113 8.186 7.968 8.082 116,362,416 -0.02(-0.21%)
Sep 23, 2008 8.212 8.372 8.060 8.099 113,246,056 -0.05(-0.59%)
Sep 22, 2008 8.414 8.443 8.104 8.148 128,056,072 -0.19(-2.28%)
Sep 19, 2008 8.443 8.500 8.243 8.338 0 +0.23(+2.83%)
Sep 18, 2008 8.030 8.239 7.954 8.108 212,964,336 +0.20(+2.58%)
Sep 17, 2008 8.225 8.275 7.894 7.904 184,623,936 -0.46(-5.49%)
Sep 16, 2008 7.736 8.466 7.609 8.364 309,493,152 +0.53(+6.79%)
Sep 15, 2008 7.907 8.047 7.831 7.831 147,628,336 -0.28(-3.49%)
Sep 12, 2008 8.077 8.151 7.997 8.115 97,359,720 -0.04(-0.47%)
Sep 11, 2008 7.987 8.196 7.975 8.153 147,466,304 +0.07(+0.92%)
Sep 10, 2008 7.978 8.141 7.951 8.079 128,596,152 +0.13(+1.63%)
Sep 09, 2008 8.035 8.168 7.949 7.949 151,107,056 +0.05(+0.59%)
Sep 08, 2008 7.871 7.921 7.747 7.902 109,205,016 +0.13(+1.73%)
Sep 05, 2008 7.621 7.799 7.598 7.768 0 +0.09(+1.12%)
Sep 04, 2008 7.773 7.790 7.619 7.681 90,743,176 -0.11(-1.40%)
Sep 03, 2008 7.914 7.992 7.696 7.790 110,097,136 -0.16(-1.98%)
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.