Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.684 3.732 3.615 3.620 7,763,709 -0.15(-4.07%)
Nov 26, 2008 3.477 3.874 3.401 3.774 121,536,512 -1.95(-34.05%)
Nov 25, 2008 5.716 5.801 5.607 5.722 16,775,699 +0.10(+1.79%)
Nov 24, 2008 5.407 5.676 5.351 5.621 8,482,445 +0.69(+14.03%)
Nov 21, 2008 5.160 5.160 4.573 4.930 11,308,976 -0.11(-2.18%)
Nov 20, 2008 5.305 5.305 4.998 5.040 13,775,775 -0.28(-5.23%)
Nov 19, 2008 5.654 5.665 5.305 5.318 8,408,098 -0.38(-6.74%)
Nov 18, 2008 5.618 5.720 5.590 5.702 8,665,968 +0.12(+2.16%)
Nov 17, 2008 5.528 5.643 5.482 5.581 3,509,908 +0.05(+0.96%)
Nov 14, 2008 5.630 5.671 5.501 5.528 3,942,603 -0.12(-2.14%)
Nov 13, 2008 5.601 5.669 5.480 5.649 6,280,732 +0.12(+2.25%)
Nov 12, 2008 5.748 5.748 5.475 5.524 4,601,725 -0.23(-3.97%)
Nov 11, 2008 5.786 5.870 5.735 5.753 5,558,432 -0.05(-0.79%)
Nov 10, 2008 5.863 5.883 5.700 5.799 3,236,993 +0.01(+0.19%)
Nov 07, 2008 5.702 5.865 5.685 5.788 3,445,652 +0.18(+3.13%)
Nov 06, 2008 5.559 5.641 5.528 5.612 2,974,334 +0.06(+1.15%)
Nov 05, 2008 5.619 5.682 5.528 5.548 2,343,656 -0.12(-2.16%)
Nov 04, 2008 5.590 5.715 5.574 5.671 2,526,605 +0.20(+3.75%)
Nov 03, 2008 5.394 5.488 5.387 5.466 2,196,503 +0.16(+3.00%)
Oct 31, 2008 5.323 5.431 5.255 5.307 5,162,265 -0.10(-1.79%)
Oct 30, 2008 5.250 5.427 5.224 5.404 5,187,221 +0.28(+5.50%)
Oct 29, 2008 5.014 5.190 5.001 5.122 5,948,958 +0.14(+2.71%)
Oct 28, 2008 4.954 4.996 4.789 4.987 3,947,119 +0.13(+2.67%)
Oct 27, 2008 4.974 5.049 4.827 4.857 3,380,237 -0.17(-3.31%)
Oct 24, 2008 4.763 5.074 4.719 5.023 5,965,041 -0.08(-1.51%)
Oct 23, 2008 5.124 5.252 5.041 5.100 6,750,656 -0.11(-2.07%)
Oct 22, 2008 5.215 5.287 5.158 5.208 12,122,035 -0.21(-3.92%)
Oct 21, 2008 5.226 5.453 5.226 5.420 5,552,550 +0.01(+0.24%)
Oct 20, 2008 5.393 5.484 5.138 5.407 13,223,900 +0.04(+0.82%)
Oct 17, 2008 4.939 5.416 4.886 5.363 4,931,870 +0.36(+7.20%)
Oct 16, 2008 4.977 5.080 4.773 5.003 10,267,688 +0.07(+1.33%)
Oct 15, 2008 5.288 5.288 4.937 4.937 6,528,795 -0.42(-7.76%)
Oct 14, 2008 5.689 5.726 5.224 5.352 9,975,640 -0.09(-1.58%)
Oct 13, 2008 5.199 5.438 5.157 5.438 8,211,242 +0.35(+6.94%)
Oct 10, 2008 5.298 5.298 4.833 5.085 9,892,278 -0.39(-7.12%)
Oct 09, 2008 5.506 5.541 5.272 5.475 18,193,076 +0.03(+0.47%)
Oct 08, 2008 5.310 5.676 5.182 5.449 20,947,604 -0.04(-0.70%)
Oct 07, 2008 5.744 5.782 5.363 5.488 20,173,654 -0.18(-3.23%)
Oct 06, 2008 5.758 5.766 5.310 5.671 11,293,653 -0.24(-4.02%)
Oct 03, 2008 5.929 6.185 5.908 5.908 4,515,405 +0.01(+0.16%)
Oct 02, 2008 6.203 6.203 5.868 5.899 4,741,356 -0.31(-4.92%)
Oct 01, 2008 6.294 6.313 6.159 6.205 2,825,831 -0.14(-2.28%)
Sep 30, 2008 6.154 6.402 6.154 6.349 4,470,289 +0.27(+4.49%)
Sep 29, 2008 6.521 6.521 6.031 6.077 7,843,299 -0.51(-7.80%)
Sep 26, 2008 6.487 6.600 6.401 6.591 0 +0.05(+0.84%)
Sep 25, 2008 6.593 6.631 6.518 6.536 3,398,857 -0.05(-0.69%)
Sep 24, 2008 6.519 6.604 6.512 6.582 2,594,539 +0.09(+1.32%)
Sep 23, 2008 6.382 6.580 6.342 6.496 4,596,920 +0.08(+1.28%)
Sep 22, 2008 6.585 6.653 6.402 6.413 4,527,848 -0.13(-2.04%)
Sep 19, 2008 6.580 6.949 6.417 6.547 0 +0.48(+7.90%)
Sep 18, 2008 5.978 6.185 5.471 6.068 15,058,206 +0.25(+4.37%)
Sep 17, 2008 6.311 6.313 5.671 5.813 23,427,070 -0.51(-8.10%)
Sep 16, 2008 6.397 6.397 5.940 6.326 16,103,616 -0.18(-2.76%)
Sep 15, 2008 6.666 6.668 6.448 6.505 5,960,946 -0.34(-4.92%)
Sep 12, 2008 6.660 6.893 6.660 6.841 2,592,052 +0.20(+3.00%)
Sep 11, 2008 6.684 6.684 6.518 6.642 2,315,562 -0.05(-0.74%)
Sep 10, 2008 6.763 6.768 6.673 6.691 2,384,579 -0.04(-0.57%)
Sep 09, 2008 6.841 6.860 6.723 6.730 7,772,511 -0.11(-1.63%)
Sep 08, 2008 6.885 6.905 6.805 6.841 1,605,316 -0.01(-0.19%)
Sep 05, 2008 6.845 6.882 6.798 6.854 0 +0.04(+0.59%)
Sep 04, 2008 6.916 6.924 6.814 6.814 1,205,809 -0.10(-1.51%)
Sep 03, 2008 6.863 6.958 6.832 6.918 1,072,290 +0.03(+0.48%)
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.