Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.152 9.190 8.811 9.056 2,580,481 +0.07(+0.77%)
Nov 26, 2008 7.559 9.289 7.425 8.987 9,848,257 +1.27(+16.41%)
Nov 25, 2008 8.019 8.130 7.513 7.720 6,797,308 -0.18(-2.28%)
Nov 24, 2008 7.261 7.999 7.089 7.900 4,114,132 +0.73(+10.14%)
Nov 21, 2008 6.648 7.203 6.335 7.173 8,265,489 +0.67(+10.30%)
Nov 20, 2008 6.063 7.161 5.741 6.503 14,163,179 +0.34(+5.46%)
Nov 19, 2008 6.469 6.591 6.159 6.166 7,558,224 -0.31(-4.73%)
Nov 18, 2008 6.388 6.568 6.243 6.472 7,169,428 +0.09(+1.44%)
Nov 17, 2008 6.610 6.759 6.380 6.380 5,178,728 -0.29(-4.31%)
Nov 14, 2008 6.870 7.066 6.554 6.668 0 -0.39(-5.48%)
Nov 13, 2008 6.392 7.054 6.093 7.054 5,594,965 +0.61(+9.44%)
Nov 12, 2008 6.652 6.694 6.308 6.446 4,125,760 -0.35(-5.13%)
Nov 11, 2008 7.360 7.360 6.201 6.794 7,557,688 -0.69(-9.16%)
Nov 10, 2008 8.210 8.325 7.383 7.479 3,812,418 -0.48(-6.01%)
Nov 07, 2008 8.019 8.424 7.778 7.957 0 +0.02(+0.19%)
Nov 06, 2008 8.727 8.907 7.908 7.942 4,522,264 -0.88(-9.98%)
Nov 05, 2008 9.247 9.343 8.734 8.822 3,940,147 -0.55(-5.84%)
Nov 04, 2008 8.769 9.381 8.608 9.370 4,629,534 +0.75(+8.75%)
Nov 03, 2008 8.746 8.945 8.539 8.616 3,307,372 +0.02(+0.18%)
Oct 31, 2008 7.904 8.635 7.866 8.600 0 +0.64(+8.08%)
Oct 30, 2008 8.738 8.995 7.831 7.957 6,862,954 -0.54(-6.40%)
Oct 29, 2008 7.738 8.887 7.730 8.502 9,462,027 -0.62(-6.82%)
Oct 28, 2008 7.493 9.380 7.493 9.124 7,912,171 +1.70(+22.83%)
Oct 27, 2008 8.192 8.192 7.428 7.428 7,816,521 -0.90(-10.78%)
Oct 24, 2008 7.440 8.486 7.386 8.326 0 +0.30(+3.71%)
Oct 23, 2008 8.448 8.597 7.608 8.028 5,988,629 -0.30(-3.62%)
Oct 22, 2008 8.647 8.647 8.059 8.330 4,782,204 -0.59(-6.64%)
Oct 21, 2008 8.685 9.315 8.559 8.922 5,536,688 +0.25(+2.86%)
Oct 20, 2008 8.376 8.929 8.311 8.673 4,065,160 +0.29(+3.51%)
Oct 17, 2008 8.437 8.681 7.955 8.379 0 +0.27(+3.39%)
Oct 16, 2008 8.139 8.299 7.306 8.104 10,618,666 -0.05(-0.66%)
Oct 15, 2008 9.262 9.330 8.097 8.158 6,722,530 -1.29(-13.66%)
Oct 14, 2008 9.888 10.09 9.162 9.449 5,840,072 -0.41(-4.18%)
Oct 13, 2008 9.594 9.861 9.082 9.861 5,751,711 +0.83(+9.18%)
Oct 10, 2008 8.662 10.31 7.199 9.032 0 -0.23(-2.47%)
Oct 09, 2008 10.05 10.18 9.063 9.262 6,928,779 -0.74(-7.44%)
Oct 08, 2008 9.716 10.40 9.605 10.01 5,944,170 -0.11(-1.13%)
Oct 07, 2008 10.80 10.95 10.05 10.12 7,574,866 -0.48(-4.54%)
Oct 06, 2008 10.24 10.60 9.246 10.60 7,900,847 -0.03(-0.29%)
Oct 03, 2008 10.92 11.32 10.58 10.63 0 -0.25(-2.32%)
Oct 02, 2008 11.71 11.76 10.80 10.88 5,451,416 -0.94(-7.98%)
Oct 01, 2008 12.48 12.48 11.56 11.83 3,596,519 -0.69(-5.49%)
Sep 30, 2008 12.21 12.60 12.15 12.52 3,883,471 +0.47(+3.87%)
Sep 29, 2008 12.42 12.42 11.77 12.05 6,527,332 -0.35(-2.80%)
Sep 26, 2008 12.05 12.60 12.00 12.40 0 +0.05(+0.43%)
Sep 25, 2008 12.61 12.67 12.23 12.34 5,927,014 -0.20(-1.58%)
Sep 24, 2008 13.45 13.47 12.45 12.54 3,712,493 -0.85(-6.36%)
Sep 23, 2008 13.84 13.84 13.19 13.39 2,746,230 -0.40(-2.88%)
Sep 22, 2008 14.38 14.70 13.74 13.79 2,866,365 -0.80(-5.47%)
Sep 19, 2008 14.59 15.23 14.32 14.59 0 +0.54(+3.83%)
Sep 18, 2008 13.94 14.31 13.77 14.05 6,566,919 +0.33(+2.42%)
Sep 17, 2008 14.18 14.42 13.31 13.72 3,876,598 -0.74(-5.10%)
Sep 16, 2008 13.76 14.47 13.22 14.46 3,984,484 +0.37(+2.60%)
Sep 15, 2008 15.27 15.61 13.78 14.09 5,861,443 -1.67(-10.59%)
Sep 12, 2008 14.98 15.83 14.80 15.76 0 +0.63(+4.17%)
Sep 11, 2008 14.54 15.13 14.37 15.13 2,225,727 +0.34(+2.27%)
Sep 10, 2008 14.59 14.89 14.33 14.79 1,986,010 +0.33(+2.27%)
Sep 09, 2008 15.09 15.11 14.41 14.46 2,544,157 -0.53(-3.57%)
Sep 08, 2008 15.71 15.71 14.77 15.00 3,453,945 +0.10(+0.69%)
Sep 05, 2008 14.89 15.01 14.53 14.89 0 -0.19(-1.29%)
Sep 04, 2008 15.04 15.28 14.96 15.09 2,084,779 -0.14(-0.93%)
Sep 03, 2008 15.64 15.64 15.11 15.23 3,127,147 -0.40(-2.57%)
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.