Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.029 9.066 8.692 8.934 2,615,668 +0.07(+0.77%)
Nov 26, 2008 7.458 9.164 7.326 8.866 9,982,548 +1.25(+16.41%)
Nov 25, 2008 7.911 8.020 7.412 7.616 6,889,996 -0.18(-2.28%)
Nov 24, 2008 7.163 7.891 6.993 7.794 4,170,232 +0.72(+10.14%)
Nov 21, 2008 6.559 7.107 6.249 7.076 8,378,197 +0.66(+10.30%)
Nov 20, 2008 5.981 7.065 5.664 6.415 14,356,308 +0.33(+5.46%)
Nov 19, 2008 6.382 6.502 6.076 6.083 7,661,288 -0.30(-4.73%)
Nov 18, 2008 6.302 6.480 6.159 6.385 7,267,190 +0.09(+1.44%)
Nov 17, 2008 6.521 6.668 6.295 6.295 5,249,345 -0.28(-4.31%)
Nov 14, 2008 6.778 6.971 6.466 6.578 0 -0.38(-5.48%)
Nov 13, 2008 6.306 6.959 6.011 6.959 5,671,258 +0.60(+9.44%)
Nov 12, 2008 6.563 6.604 6.223 6.359 4,182,019 -0.34(-5.13%)
Nov 11, 2008 7.261 7.261 6.117 6.702 7,660,745 -0.68(-9.16%)
Nov 10, 2008 8.100 8.213 7.284 7.378 3,864,404 -0.47(-6.01%)
Nov 07, 2008 7.911 8.311 7.673 7.850 0 +0.02(+0.19%)
Nov 06, 2008 8.609 8.787 7.801 7.835 4,583,929 -0.87(-9.98%)
Nov 05, 2008 9.123 9.217 8.617 8.704 3,993,875 -0.54(-5.84%)
Nov 04, 2008 8.651 9.255 8.492 9.244 4,692,662 +0.74(+8.75%)
Nov 03, 2008 8.628 8.825 8.424 8.500 3,352,471 +0.02(+0.18%)
Oct 31, 2008 7.798 8.519 7.760 8.485 0 +0.63(+8.08%)
Oct 30, 2008 8.621 8.874 7.726 7.850 6,956,537 -0.56(-6.60%)
Oct 29, 2008 7.650 8.787 7.643 8.405 9,570,191 -0.62(-6.82%)
Oct 28, 2008 7.409 9.274 7.409 9.021 8,002,618 +1.68(+22.83%)
Oct 27, 2008 8.100 8.100 7.344 7.344 7,905,874 -0.89(-10.78%)
Oct 24, 2008 7.356 8.390 7.303 8.232 0 +0.29(+3.71%)
Oct 23, 2008 8.353 8.500 7.522 7.937 6,057,088 -0.30(-3.62%)
Oct 22, 2008 8.549 8.549 7.967 8.236 4,836,871 -0.59(-6.64%)
Oct 21, 2008 8.587 9.210 8.462 8.821 5,599,980 +0.25(+2.86%)
Oct 20, 2008 8.281 8.828 8.217 8.575 4,111,631 +0.29(+3.51%)
Oct 17, 2008 8.341 8.583 7.865 8.285 0 +0.27(+3.39%)
Oct 16, 2008 8.047 8.205 7.224 8.013 10,740,052 -0.05(-0.66%)
Oct 15, 2008 9.157 9.225 8.005 8.066 6,799,378 -1.28(-13.66%)
Oct 14, 2008 9.776 9.976 9.059 9.342 5,906,832 -0.41(-4.18%)
Oct 13, 2008 9.485 9.750 8.979 9.750 5,817,461 +0.82(+9.18%)
Oct 10, 2008 8.564 10.20 7.118 8.930 0 -0.23(-2.47%)
Oct 09, 2008 9.939 10.06 8.961 9.157 7,007,985 -0.74(-7.44%)
Oct 08, 2008 9.606 10.28 9.497 9.893 6,012,120 -0.11(-1.13%)
Oct 07, 2008 10.68 10.82 9.939 10.01 7,661,457 -0.48(-4.54%)
Oct 06, 2008 10.12 10.48 9.142 10.48 7,991,165 -0.03(-0.29%)
Oct 03, 2008 10.80 11.20 10.46 10.51 0 -0.25(-2.32%)
Oct 02, 2008 11.58 11.63 10.68 10.76 5,513,733 -0.93(-7.98%)
Oct 01, 2008 12.34 12.34 11.43 11.69 3,637,632 -0.68(-5.49%)
Sep 30, 2008 12.07 12.46 12.01 12.37 3,927,864 +0.46(+3.87%)
Sep 29, 2008 12.28 12.28 11.64 11.91 6,601,949 -0.34(-2.80%)
Sep 26, 2008 11.92 12.45 11.87 12.26 0 +0.05(+0.43%)
Sep 25, 2008 12.46 12.53 12.09 12.20 5,994,768 -0.20(-1.58%)
Sep 24, 2008 13.30 13.32 12.31 12.40 3,754,932 -0.84(-6.36%)
Sep 23, 2008 13.69 13.69 13.04 13.24 2,777,624 -0.39(-2.88%)
Sep 22, 2008 14.21 14.54 13.59 13.64 2,899,132 -0.79(-5.47%)
Sep 19, 2008 14.42 15.06 14.16 14.42 0 +0.53(+3.83%)
Sep 18, 2008 13.78 14.15 13.61 13.89 6,641,988 +0.33(+2.42%)
Sep 17, 2008 14.02 14.25 13.16 13.56 3,920,913 -0.73(-5.10%)
Sep 16, 2008 13.61 14.30 13.07 14.29 4,030,032 +0.36(+2.60%)
Sep 15, 2008 15.10 15.43 13.63 13.93 5,928,448 -1.65(-10.59%)
Sep 12, 2008 14.81 15.65 14.64 15.58 0 +0.62(+4.17%)
Sep 11, 2008 14.37 14.96 14.21 14.96 2,251,170 +0.33(+2.27%)
Sep 10, 2008 14.42 14.72 14.17 14.62 2,008,713 +0.32(+2.27%)
Sep 09, 2008 14.92 14.93 14.25 14.30 2,573,240 -0.53(-3.56%)
Sep 08, 2008 15.53 15.53 14.60 14.83 3,493,428 +0.10(+0.69%)
Sep 05, 2008 14.72 14.84 14.37 14.73 0 -0.19(-1.29%)
Sep 04, 2008 14.87 15.11 14.79 14.92 2,108,611 -0.14(-0.93%)
Sep 03, 2008 15.46 15.46 14.94 15.06 3,162,894 -0.40(-2.56%)
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.