Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.526 3.714 3.521 3.664 12,856,076 +0.13(+3.59%)
Dec 30, 2008 3.396 3.551 3.389 3.537 20,069,030 +0.14(+4.11%)
Dec 29, 2008 3.390 3.453 3.374 3.398 15,465,073 -0.02(-0.63%)
Dec 26, 2008 3.448 3.451 3.385 3.419 3,216,138 -0.02(-0.47%)
Dec 24, 2008 3.317 3.439 3.317 3.435 3,281,298 +0.08(+2.34%)
Dec 23, 2008 3.274 3.389 3.274 3.357 17,878,564 +0.08(+2.40%)
Dec 22, 2008 3.339 3.342 3.251 3.278 12,456,704 -0.03(-0.97%)
Dec 19, 2008 3.319 3.326 3.253 3.310 17,074,446 -0.05(-1.59%)
Dec 18, 2008 3.294 3.376 3.294 3.364 36,759,788 +0.09(+2.62%)
Dec 17, 2008 3.219 3.335 3.176 3.278 34,304,356 +0.10(+3.21%)
Dec 16, 2008 3.172 3.197 3.076 3.176 22,519,736 +0.07(+2.30%)
Dec 15, 2008 3.162 3.203 3.076 3.104 14,899,609 +0.05(+1.76%)
Dec 12, 2008 3.174 3.174 3.013 3.051 24,769,020 -0.15(-4.75%)
Dec 11, 2008 3.249 3.365 3.154 3.203 20,194,182 -0.07(-2.08%)
Dec 10, 2008 3.237 3.296 3.210 3.271 6,225,402 +0.09(+2.70%)
Dec 09, 2008 3.308 3.367 3.171 3.185 17,120,374 -0.33(-9.36%)
Dec 08, 2008 3.306 4.020 3.265 3.514 27,040,258 +0.33(+10.33%)
Dec 05, 2008 3.128 3.206 3.035 3.185 16,959,264 -0.02(-0.67%)
Dec 04, 2008 3.129 3.376 3.074 3.206 18,275,022 +0.07(+2.28%)
Dec 03, 2008 3.088 3.147 3.045 3.135 8,396,022 -0.04(-1.30%)
Dec 02, 2008 3.373 3.373 3.067 3.176 16,466,006 -0.13(-3.90%)
Dec 01, 2008 3.491 3.537 3.272 3.305 19,893,778 -0.23(-6.62%)
Nov 28, 2008 3.602 3.648 3.534 3.539 7,941,807 -0.15(-4.07%)
Nov 26, 2008 3.399 3.787 3.324 3.689 124,324,536 -1.90(-34.05%)
Nov 25, 2008 5.588 5.670 5.481 5.594 17,160,530 +0.10(+1.79%)
Nov 24, 2008 5.286 5.549 5.231 5.495 8,677,031 +0.68(+14.03%)
Nov 21, 2008 5.045 5.045 4.471 4.819 11,568,402 -0.11(-2.18%)
Nov 20, 2008 5.186 5.186 4.885 4.927 14,091,789 -0.27(-5.23%)
Nov 19, 2008 5.527 5.538 5.186 5.198 8,600,978 -0.38(-6.74%)
Nov 18, 2008 5.492 5.592 5.465 5.574 8,864,764 +0.12(+2.16%)
Nov 17, 2008 5.404 5.517 5.359 5.456 3,590,424 +0.05(+0.96%)
Nov 14, 2008 5.504 5.544 5.377 5.404 4,033,046 -0.12(-2.14%)
Nov 13, 2008 5.476 5.542 5.358 5.522 6,424,811 +0.12(+2.25%)
Nov 12, 2008 5.619 5.619 5.352 5.400 4,707,288 -0.22(-3.97%)
Nov 11, 2008 5.656 5.738 5.606 5.624 5,685,942 -0.04(-0.79%)
Nov 10, 2008 5.731 5.751 5.572 5.669 3,311,249 +0.01(+0.19%)
Nov 07, 2008 5.574 5.733 5.558 5.658 3,524,694 +0.17(+3.13%)
Nov 06, 2008 5.434 5.515 5.404 5.486 3,042,564 +0.06(+1.15%)
Nov 05, 2008 5.493 5.554 5.404 5.424 2,397,419 -0.12(-2.16%)
Nov 04, 2008 5.465 5.586 5.449 5.544 2,584,564 +0.20(+3.75%)
Nov 03, 2008 5.273 5.365 5.266 5.343 2,246,890 +0.16(+3.00%)
Oct 31, 2008 5.204 5.309 5.138 5.188 5,280,686 -0.09(-1.79%)
Oct 30, 2008 5.132 5.306 5.107 5.282 5,306,214 +0.28(+5.50%)
Oct 29, 2008 4.902 5.073 4.889 5.007 6,085,426 +0.13(+2.71%)
Oct 28, 2008 4.843 4.884 4.682 4.875 4,037,665 +0.13(+2.67%)
Oct 27, 2008 4.862 4.936 4.719 4.748 3,457,779 -0.16(-3.31%)
Oct 24, 2008 4.657 4.961 4.614 4.910 6,101,878 -0.08(-1.51%)
Oct 23, 2008 5.009 5.134 4.928 4.986 6,905,515 -0.11(-2.07%)
Oct 22, 2008 5.098 5.168 5.043 5.091 12,400,112 -0.21(-3.92%)
Oct 21, 2008 5.109 5.331 5.109 5.299 5,679,925 +0.01(+0.24%)
Oct 20, 2008 5.272 5.361 5.023 5.286 13,527,254 +0.04(+0.82%)
Oct 17, 2008 4.828 5.295 4.776 5.243 5,045,007 +0.35(+7.20%)
Oct 16, 2008 4.866 4.966 4.665 4.891 10,503,227 +0.06(+1.33%)
Oct 15, 2008 5.170 5.170 4.826 4.826 6,678,565 -0.41(-7.76%)
Oct 14, 2008 5.561 5.597 5.107 5.232 10,204,479 -0.08(-1.58%)
Oct 13, 2008 5.082 5.316 5.041 5.316 8,399,606 +0.35(+6.94%)
Oct 10, 2008 5.179 5.179 4.725 4.971 10,119,205 -0.38(-7.12%)
Oct 09, 2008 5.383 5.417 5.154 5.352 18,610,422 +0.03(+0.47%)
Oct 08, 2008 5.191 5.549 5.066 5.327 21,428,138 -0.04(-0.70%)
Oct 07, 2008 5.615 5.653 5.243 5.365 20,636,434 -0.18(-3.23%)
Oct 06, 2008 5.629 5.637 5.191 5.544 11,552,727 -0.23(-4.02%)
Oct 03, 2008 5.796 6.046 5.776 5.776 4,618,988 +0.01(+0.16%)
Oct 02, 2008 6.064 6.064 5.737 5.767 4,850,121 -0.30(-4.92%)
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.