Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.151 9.189 8.810 9.055 2,580,791 +0.07(+0.77%)
Nov 26, 2008 7.558 9.288 7.425 8.986 9,849,439 +1.27(+16.41%)
Nov 25, 2008 8.018 8.129 7.513 7.719 6,798,124 -0.18(-2.28%)
Nov 24, 2008 7.260 7.998 7.088 7.899 4,114,625 +0.73(+10.14%)
Nov 21, 2008 6.648 7.203 6.334 7.172 8,266,481 +0.67(+10.30%)
Nov 20, 2008 6.062 7.160 5.741 6.502 14,164,879 +0.34(+5.46%)
Nov 19, 2008 6.468 6.590 6.158 6.165 7,559,131 -0.31(-4.73%)
Nov 18, 2008 6.387 6.567 6.242 6.472 7,170,288 +0.09(+1.44%)
Nov 17, 2008 6.609 6.759 6.380 6.380 5,179,350 -0.29(-4.31%)
Nov 14, 2008 6.870 7.065 6.553 6.667 0 -0.39(-5.48%)
Nov 13, 2008 6.391 7.053 6.093 7.053 5,595,636 +0.61(+9.44%)
Nov 12, 2008 6.651 6.694 6.307 6.445 4,126,256 -0.35(-5.13%)
Nov 11, 2008 7.359 7.359 6.200 6.793 7,558,595 -0.69(-9.16%)
Nov 10, 2008 8.209 8.324 7.382 7.478 3,812,875 -0.48(-6.01%)
Nov 07, 2008 8.018 8.423 7.777 7.956 0 +0.02(+0.19%)
Nov 06, 2008 8.726 8.906 7.907 7.941 4,522,807 -0.88(-9.98%)
Nov 05, 2008 9.246 9.342 8.733 8.821 3,940,620 -0.55(-5.84%)
Nov 04, 2008 8.768 9.380 8.607 9.369 4,630,090 +0.75(+8.75%)
Nov 03, 2008 8.745 8.944 8.538 8.615 3,307,769 +0.02(+0.18%)
Oct 31, 2008 7.903 8.634 7.865 8.599 0 +0.64(+8.08%)
Oct 30, 2008 8.737 8.994 7.830 7.956 6,863,777 -0.54(-6.40%)
Oct 29, 2008 7.737 8.886 7.729 8.501 9,463,161 -0.62(-6.82%)
Oct 28, 2008 7.492 9.379 7.492 9.123 7,913,120 +1.70(+22.83%)
Oct 27, 2008 8.191 8.191 7.427 7.427 7,817,458 -0.90(-10.78%)
Oct 24, 2008 7.439 8.485 7.385 8.325 0 +0.30(+3.71%)
Oct 23, 2008 8.447 8.596 7.607 8.027 5,989,347 -0.30(-3.62%)
Oct 22, 2008 8.646 8.646 8.058 8.329 4,782,777 -0.59(-6.64%)
Oct 21, 2008 8.684 9.314 8.558 8.921 5,537,351 +0.25(+2.86%)
Oct 20, 2008 8.375 8.928 8.310 8.672 4,065,648 +0.29(+3.51%)
Oct 17, 2008 8.436 8.680 7.954 8.378 0 +0.27(+3.39%)
Oct 16, 2008 8.138 8.298 7.305 8.103 10,619,939 -0.05(-0.66%)
Oct 15, 2008 9.260 9.329 8.096 8.157 6,723,336 -1.29(-13.66%)
Oct 14, 2008 9.887 10.09 9.161 9.448 5,840,772 -0.41(-4.18%)
Oct 13, 2008 9.593 9.860 9.081 9.860 5,752,401 +0.83(+9.18%)
Oct 10, 2008 8.661 10.31 7.198 9.031 0 -0.23(-2.47%)
Oct 09, 2008 10.05 10.18 9.062 9.260 6,929,610 -0.74(-7.44%)
Oct 08, 2008 9.715 10.40 9.604 10.01 5,944,882 -0.11(-1.13%)
Oct 07, 2008 10.80 10.94 10.05 10.12 7,575,774 -0.48(-4.54%)
Oct 06, 2008 10.24 10.60 9.245 10.60 7,901,794 -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 5,452,070 -0.94(-7.98%)
Oct 01, 2008 12.48 12.48 11.56 11.83 3,596,950 -0.69(-5.49%)
Sep 30, 2008 12.21 12.60 12.14 12.51 3,883,936 +0.47(+3.87%)
Sep 29, 2008 12.42 12.42 11.77 12.05 6,528,115 -0.35(-2.80%)
Sep 26, 2008 12.05 12.59 12.00 12.40 0 +0.05(+0.43%)
Sep 25, 2008 12.61 12.67 12.23 12.34 5,927,725 -0.20(-1.58%)
Sep 24, 2008 13.45 13.47 12.45 12.54 3,712,938 -0.85(-6.36%)
Sep 23, 2008 13.84 13.84 13.19 13.39 2,746,560 -0.40(-2.88%)
Sep 22, 2008 14.37 14.70 13.74 13.79 2,866,709 -0.80(-5.47%)
Sep 19, 2008 14.59 15.23 14.32 14.59 0 +0.54(+3.83%)
Sep 18, 2008 13.93 14.31 13.77 14.05 6,567,706 +0.33(+2.42%)
Sep 17, 2008 14.18 14.42 13.30 13.72 3,877,063 -0.74(-5.10%)
Sep 16, 2008 13.76 14.47 13.22 14.45 3,984,962 +0.37(+2.60%)
Sep 15, 2008 15.27 15.60 13.78 14.09 5,862,146 -1.67(-10.59%)
Sep 12, 2008 14.98 15.82 14.80 15.76 0 +0.63(+4.17%)
Sep 11, 2008 14.53 15.13 14.37 15.13 2,225,994 +0.34(+2.27%)
Sep 10, 2008 14.59 14.89 14.33 14.79 1,986,248 +0.33(+2.27%)
Sep 09, 2008 15.08 15.10 14.41 14.46 2,544,462 -0.53(-3.56%)
Sep 08, 2008 15.71 15.71 14.76 15.00 3,454,359 +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 2,085,029 -0.14(-0.93%)
Sep 03, 2008 15.64 15.64 15.11 15.23 3,127,522 -0.40(-2.56%)
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.