Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.102 8.280 7.966 8.219 3,303,788 +0.22(+2.74%)
Dec 30, 2008 7.695 8.008 7.634 8.000 3,474,069 +0.39(+5.11%)
Dec 29, 2008 7.925 7.944 7.510 7.611 3,291,946 -0.34(-4.32%)
Dec 26, 2008 7.808 7.997 7.774 7.955 0 +0.17(+2.18%)
Dec 24, 2008 7.762 7.868 7.634 7.785 902,874 +0.02(+0.29%)
Dec 23, 2008 8.034 8.121 7.627 7.762 3,406,934 -0.26(-3.20%)
Dec 22, 2008 8.250 8.253 7.872 8.019 5,086,566 -0.21(-2.52%)
Dec 19, 2008 8.314 8.314 7.906 8.227 4,381,759 +0.34(+4.36%)
Dec 18, 2008 8.268 8.446 7.721 7.883 3,800,176 -0.35(-4.22%)
Dec 17, 2008 7.645 8.370 7.581 8.231 4,494,477 +0.45(+5.83%)
Dec 16, 2008 7.929 8.083 7.355 7.778 9,229,865 +0.02(+0.19%)
Dec 15, 2008 7.932 8.110 7.566 7.762 4,628,100 -0.22(-2.74%)
Dec 12, 2008 6.418 8.102 6.343 7.981 0 -0.47(-5.54%)
Dec 11, 2008 9.250 9.250 8.268 8.450 5,173,356 -0.86(-9.21%)
Dec 10, 2008 9.526 9.771 8.752 9.307 5,642,165 +0.12(+1.27%)
Dec 09, 2008 9.658 9.835 9.144 9.190 4,665,687 -0.51(-5.25%)
Dec 08, 2008 8.786 9.748 8.786 9.699 5,835,337 +1.19(+14.03%)
Dec 05, 2008 7.695 8.525 7.525 8.506 0 +0.52(+6.58%)
Dec 04, 2008 8.250 8.586 7.812 7.981 4,370,338 -0.42(-4.99%)
Dec 03, 2008 8.140 8.578 7.649 8.401 4,260,099 +0.35(+4.36%)
Dec 02, 2008 7.895 8.299 7.698 8.049 4,267,666 +0.28(+3.55%)
Dec 01, 2008 8.786 8.786 7.729 7.774 4,951,753 -1.16(-12.98%)
Nov 28, 2008 9.027 9.065 8.691 8.933 2,616,025 +0.07(+0.77%)
Nov 26, 2008 7.457 9.163 7.325 8.865 9,983,908 +1.25(+16.41%)
Nov 25, 2008 7.910 8.019 7.411 7.615 6,890,935 -0.18(-2.28%)
Nov 24, 2008 7.162 7.890 6.992 7.793 4,170,800 +0.72(+10.14%)
Nov 21, 2008 6.558 7.106 6.248 7.075 8,379,338 +0.66(+10.30%)
Nov 20, 2008 5.980 7.064 5.663 6.415 14,358,264 +0.33(+5.46%)
Nov 19, 2008 6.381 6.501 6.075 6.082 7,662,331 -0.30(-4.73%)
Nov 18, 2008 6.301 6.479 6.158 6.384 7,268,180 +0.09(+1.44%)
Nov 17, 2008 6.520 6.668 6.294 6.294 5,250,061 -0.28(-4.31%)
Nov 14, 2008 6.777 6.970 6.465 6.577 0 -0.38(-5.48%)
Nov 13, 2008 6.305 6.958 6.011 6.958 5,672,031 +0.60(+9.44%)
Nov 12, 2008 6.562 6.603 6.222 6.358 4,182,589 -0.34(-5.13%)
Nov 11, 2008 7.260 7.260 6.116 6.702 7,661,789 -0.68(-9.16%)
Nov 10, 2008 8.099 8.212 7.283 7.377 3,864,930 -0.47(-6.01%)
Nov 07, 2008 7.910 8.310 7.672 7.849 0 +0.02(+0.19%)
Nov 06, 2008 8.608 8.786 7.800 7.834 4,584,554 -0.87(-9.98%)
Nov 05, 2008 9.122 9.216 8.616 8.703 3,994,419 -0.54(-5.84%)
Nov 04, 2008 8.650 9.254 8.491 9.242 4,693,302 +0.74(+8.75%)
Nov 03, 2008 8.627 8.823 8.423 8.499 3,352,928 +0.02(+0.18%)
Oct 31, 2008 7.796 8.518 7.759 8.484 0 +0.63(+8.08%)
Oct 30, 2008 8.620 8.872 7.725 7.849 6,957,485 -0.55(-6.60%)
Oct 29, 2008 7.649 8.786 7.642 8.404 9,571,494 -0.62(-6.82%)
Oct 28, 2008 7.408 9.273 7.408 9.020 8,003,709 +1.68(+22.83%)
Oct 27, 2008 8.099 8.099 7.343 7.343 7,906,951 -0.89(-10.78%)
Oct 24, 2008 7.355 8.389 7.302 8.231 0 +0.29(+3.71%)
Oct 23, 2008 8.351 8.499 7.521 7.936 6,057,913 -0.30(-3.62%)
Oct 22, 2008 8.548 8.548 7.966 8.234 4,837,530 -0.59(-6.64%)
Oct 21, 2008 8.586 9.209 8.461 8.820 5,600,743 +0.25(+2.86%)
Oct 20, 2008 8.280 8.827 8.216 8.574 4,112,191 +0.29(+3.51%)
Oct 17, 2008 8.340 8.582 7.864 8.284 0 +0.27(+3.39%)
Oct 16, 2008 8.046 8.204 7.223 8.012 10,741,516 -0.05(-0.66%)
Oct 15, 2008 9.156 9.224 8.004 8.065 6,800,304 -1.28(-13.66%)
Oct 14, 2008 9.775 9.975 9.057 9.341 5,907,637 -0.41(-4.18%)
Oct 13, 2008 9.484 9.748 8.978 9.748 5,818,254 +0.82(+9.18%)
Oct 10, 2008 8.563 10.19 7.117 8.929 0 -0.23(-2.47%)
Oct 09, 2008 9.937 10.06 8.959 9.156 7,008,940 -0.74(-7.44%)
Oct 08, 2008 9.605 10.28 9.495 9.892 6,012,939 -0.11(-1.13%)
Oct 07, 2008 10.68 10.82 9.937 10.01 7,662,501 -0.48(-4.54%)
Oct 06, 2008 10.12 10.48 9.141 10.48 7,992,253 -0.03(-0.29%)
Oct 03, 2008 10.79 11.19 10.46 10.51 0 -0.25(-2.32%)
Oct 02, 2008 11.58 11.62 10.68 10.76 5,514,484 -0.93(-7.97%)
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.