Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.214 8.394 8.076 8.333 3,258,899 +0.22(+2.74%)
Dec 30, 2008 7.801 8.118 7.739 8.111 3,426,867 +0.39(+5.11%)
Dec 29, 2008 8.034 8.053 7.613 7.716 3,247,218 -0.35(-4.32%)
Dec 26, 2008 7.915 8.107 7.881 8.065 0 +0.17(+2.18%)
Dec 24, 2008 7.869 7.977 7.739 7.892 890,607 +0.02(+0.29%)
Dec 23, 2008 8.145 8.233 7.732 7.869 3,360,644 -0.26(-3.20%)
Dec 22, 2008 8.363 8.367 7.980 8.130 5,017,455 -0.21(-2.52%)
Dec 19, 2008 8.428 8.428 8.015 8.340 4,322,224 +0.35(+4.36%)
Dec 18, 2008 8.382 8.562 7.827 7.992 3,748,544 -0.35(-4.22%)
Dec 17, 2008 7.751 8.486 7.686 8.344 4,433,410 +0.46(+5.83%)
Dec 16, 2008 8.038 8.195 7.456 7.885 9,104,460 +0.02(+0.19%)
Dec 15, 2008 8.042 8.222 7.670 7.869 4,565,218 -0.22(-2.74%)
Dec 12, 2008 6.507 8.214 6.430 8.091 0 -0.47(-5.54%)
Dec 11, 2008 9.377 9.377 8.382 8.566 5,103,066 -0.87(-9.21%)
Dec 10, 2008 9.657 9.906 8.872 9.435 5,565,505 +0.12(+1.27%)
Dec 09, 2008 9.791 9.971 9.270 9.316 4,602,295 -0.52(-5.25%)
Dec 08, 2008 8.907 9.883 8.907 9.833 5,756,053 +1.21(+14.03%)
Dec 05, 2008 7.801 8.643 7.628 8.623 0 +0.53(+6.58%)
Dec 04, 2008 8.363 8.704 7.919 8.091 4,310,958 -0.42(-4.99%)
Dec 03, 2008 8.252 8.696 7.755 8.516 4,202,217 +0.36(+4.36%)
Dec 02, 2008 8.003 8.413 7.804 8.160 4,209,681 +0.28(+3.55%)
Dec 01, 2008 8.907 8.907 7.835 7.881 4,884,474 -1.18(-12.98%)
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%)
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.