Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.679 3.727 3.610 3.616 7,773,462 -0.15(-4.07%)
Nov 26, 2008 3.473 3.869 3.396 3.769 121,689,176 -1.95(-34.05%)
Nov 25, 2008 5.709 5.793 5.600 5.715 16,796,772 +0.10(+1.79%)
Nov 24, 2008 5.400 5.669 5.344 5.614 8,493,101 +0.69(+14.03%)
Nov 21, 2008 5.154 5.154 4.567 4.924 11,323,182 -0.11(-2.18%)
Nov 20, 2008 5.298 5.298 4.991 5.033 13,793,080 -0.28(-5.23%)
Nov 19, 2008 5.647 5.658 5.298 5.311 8,418,660 -0.38(-6.74%)
Nov 18, 2008 5.611 5.713 5.583 5.695 8,676,854 +0.12(+2.16%)
Nov 17, 2008 5.521 5.636 5.475 5.574 3,514,316 +0.05(+0.96%)
Nov 14, 2008 5.623 5.664 5.494 5.521 3,947,556 -0.12(-2.14%)
Nov 13, 2008 5.594 5.662 5.474 5.642 6,288,622 +0.12(+2.25%)
Nov 12, 2008 5.740 5.740 5.468 5.517 4,607,505 -0.23(-3.97%)
Nov 11, 2008 5.779 5.863 5.728 5.746 5,565,414 -0.05(-0.79%)
Nov 10, 2008 5.855 5.875 5.693 5.791 3,241,059 +0.01(+0.19%)
Nov 07, 2008 5.695 5.857 5.678 5.780 3,449,980 +0.18(+3.13%)
Nov 06, 2008 5.552 5.634 5.521 5.605 2,978,070 +0.06(+1.15%)
Nov 05, 2008 5.612 5.675 5.521 5.541 2,346,600 -0.12(-2.16%)
Nov 04, 2008 5.583 5.707 5.567 5.664 2,529,778 +0.20(+3.75%)
Nov 03, 2008 5.388 5.481 5.380 5.459 2,199,262 +0.16(+3.00%)
Oct 31, 2008 5.316 5.424 5.249 5.300 5,168,750 -0.10(-1.79%)
Oct 30, 2008 5.243 5.421 5.218 5.397 5,193,737 +0.28(+5.50%)
Oct 29, 2008 5.008 5.183 4.995 5.115 5,956,430 +0.14(+2.71%)
Oct 28, 2008 4.947 4.989 4.783 4.980 3,952,077 +0.13(+2.67%)
Oct 27, 2008 4.968 5.042 4.821 4.851 3,384,483 -0.17(-3.31%)
Oct 24, 2008 4.757 5.068 4.714 5.017 5,972,534 -0.08(-1.51%)
Oct 23, 2008 5.117 5.245 5.035 5.094 6,759,136 -0.11(-2.07%)
Oct 22, 2008 5.209 5.280 5.152 5.201 12,137,262 -0.21(-3.92%)
Oct 21, 2008 5.220 5.446 5.220 5.413 5,559,525 +0.01(+0.24%)
Oct 20, 2008 5.386 5.477 5.132 5.400 13,240,511 +0.04(+0.82%)
Oct 17, 2008 4.933 5.410 4.880 5.357 4,938,066 +0.36(+7.20%)
Oct 16, 2008 4.971 5.073 4.767 4.997 10,280,585 +0.07(+1.33%)
Oct 15, 2008 5.282 5.282 4.931 4.931 6,536,997 -0.41(-7.76%)
Oct 14, 2008 5.682 5.718 5.218 5.346 9,988,170 -0.09(-1.58%)
Oct 13, 2008 5.192 5.432 5.150 5.432 8,221,556 +0.35(+6.94%)
Oct 10, 2008 5.291 5.291 4.827 5.079 9,904,704 -0.39(-7.12%)
Oct 09, 2008 5.499 5.534 5.265 5.468 18,215,928 +0.03(+0.47%)
Oct 08, 2008 5.304 5.669 5.176 5.443 20,973,918 -0.04(-0.70%)
Oct 07, 2008 5.737 5.775 5.357 5.481 20,198,996 -0.18(-3.23%)
Oct 06, 2008 5.751 5.759 5.304 5.664 11,307,839 -0.24(-4.02%)
Oct 03, 2008 5.921 6.177 5.901 5.901 4,521,077 +0.01(+0.15%)
Oct 02, 2008 6.195 6.195 5.861 5.892 4,747,311 -0.31(-4.92%)
Oct 01, 2008 6.287 6.305 6.151 6.197 2,829,380 -0.14(-2.28%)
Sep 30, 2008 6.146 6.394 6.146 6.341 4,475,904 +0.27(+4.49%)
Sep 29, 2008 6.513 6.513 6.024 6.069 7,853,151 -0.51(-7.80%)
Sep 26, 2008 6.478 6.592 6.393 6.583 0 +0.05(+0.84%)
Sep 25, 2008 6.584 6.623 6.509 6.528 3,403,126 -0.05(-0.69%)
Sep 24, 2008 6.511 6.595 6.504 6.573 2,597,799 +0.09(+1.32%)
Sep 23, 2008 6.374 6.572 6.334 6.488 4,602,694 +0.08(+1.28%)
Sep 22, 2008 6.577 6.645 6.394 6.405 4,533,535 -0.13(-2.04%)
Sep 19, 2008 6.572 6.941 6.409 6.539 0 +0.48(+7.90%)
Sep 18, 2008 5.971 6.177 5.464 6.060 15,077,121 +0.25(+4.37%)
Sep 17, 2008 6.303 6.305 5.664 5.806 23,456,498 -0.51(-8.10%)
Sep 16, 2008 6.389 6.389 5.932 6.318 16,123,844 -0.18(-2.76%)
Sep 15, 2008 6.657 6.659 6.440 6.497 5,968,434 -0.34(-4.92%)
Sep 12, 2008 6.652 6.884 6.652 6.833 2,595,308 +0.20(+3.00%)
Sep 11, 2008 6.676 6.676 6.509 6.634 2,318,471 -0.05(-0.74%)
Sep 10, 2008 6.754 6.760 6.665 6.683 2,387,575 -0.04(-0.57%)
Sep 09, 2008 6.833 6.851 6.714 6.721 7,782,274 -0.11(-1.63%)
Sep 08, 2008 6.877 6.897 6.796 6.833 1,607,332 -0.01(-0.19%)
Sep 05, 2008 6.836 6.873 6.789 6.846 0 +0.04(+0.59%)
Sep 04, 2008 6.908 6.915 6.805 6.805 1,207,323 -0.10(-1.51%)
Sep 03, 2008 6.855 6.950 6.824 6.910 1,073,637 +0.03(+0.48%)
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.