Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.824 4.824 4.620 4.708 449,136 -0.15(-3.14%)
Nov 26, 2008 4.607 4.915 4.573 4.861 533,657 +0.18(+3.90%)
Nov 25, 2008 4.723 4.780 4.511 4.679 421,375 -0.06(-1.35%)
Nov 24, 2008 4.398 4.817 4.391 4.743 604,569 +0.14(+2.94%)
Nov 21, 2008 4.354 4.607 4.297 4.607 360,288 +0.36(+8.41%)
Nov 20, 2008 4.413 4.452 4.235 4.250 588,014 -0.19(-4.38%)
Nov 19, 2008 4.479 4.509 4.428 4.445 736,536 -0.01(-0.22%)
Nov 18, 2008 4.534 4.583 4.361 4.455 238,639 -0.19(-4.08%)
Nov 17, 2008 4.538 4.773 4.531 4.644 278,949 +0.09(+2.04%)
Nov 14, 2008 4.681 4.777 4.534 4.552 0 -0.19(-4.03%)
Nov 13, 2008 4.548 4.777 4.488 4.743 1,455,596 +0.17(+3.72%)
Nov 12, 2008 4.846 4.903 4.516 4.573 418,660 -0.35(-7.11%)
Nov 11, 2008 5.026 5.041 4.758 4.923 488,971 -0.35(-6.64%)
Nov 10, 2008 5.371 5.605 5.162 5.273 617,926 +0.30(+5.99%)
Nov 07, 2008 4.770 4.989 4.765 4.975 365,719 +0.23(+4.94%)
Nov 06, 2008 5.221 5.221 4.741 4.741 294,701 -0.47(-9.03%)
Nov 05, 2008 5.470 5.470 5.174 5.211 184,785 -0.27(-4.94%)
Nov 04, 2008 5.172 5.519 5.140 5.482 471,069 +0.42(+8.38%)
Nov 03, 2008 4.930 5.098 4.896 5.058 350,864 +0.16(+3.35%)
Oct 31, 2008 4.753 4.906 4.716 4.895 0 +0.12(+2.61%)
Oct 30, 2008 5.051 5.051 4.731 4.770 481,337 +0.05(+1.04%)
Oct 29, 2008 4.940 4.997 4.711 4.721 477,278 -0.30(-5.94%)
Oct 28, 2008 4.649 5.132 4.520 5.019 496,261 +0.51(+11.34%)
Oct 27, 2008 4.497 4.681 4.447 4.508 596,704 -0.40(-8.10%)
Oct 24, 2008 4.514 4.952 4.435 4.905 458,321 -0.05(-1.05%)
Oct 23, 2008 4.928 5.019 4.713 4.957 285,760 -0.00(-0.10%)
Oct 22, 2008 5.068 5.068 4.861 4.962 173,474 -0.27(-5.22%)
Oct 21, 2008 5.344 5.435 5.228 5.236 490,794 -0.24(-4.45%)
Oct 20, 2008 5.231 5.485 5.191 5.480 248,676 +0.40(+7.96%)
Oct 17, 2008 4.955 5.261 4.819 5.076 0 -0.06(-1.25%)
Oct 16, 2008 4.898 5.174 4.731 5.140 654,604 +0.36(+7.48%)
Oct 15, 2008 5.536 5.556 4.743 4.782 653,346 -0.99(-17.10%)
Oct 14, 2008 6.061 6.160 5.544 5.768 1,338,062 -0.28(-4.64%)
Oct 13, 2008 5.110 6.049 5.048 6.049 1,053,064 +1.33(+28.20%)
Oct 10, 2008 4.738 4.849 4.336 4.718 1,487,517 -0.50(-9.63%)
Oct 09, 2008 5.618 5.647 5.115 5.221 560,277 -0.14(-2.62%)
Oct 08, 2008 5.322 5.462 5.147 5.361 628,138 -0.16(-2.94%)
Oct 07, 2008 5.482 5.583 5.307 5.524 1,035,012 +0.06(+1.17%)
Oct 06, 2008 5.938 5.955 5.322 5.460 959,464 -0.71(-11.57%)
Oct 03, 2008 6.406 6.448 6.160 6.174 0 -0.11(-1.80%)
Oct 02, 2008 6.616 6.616 6.288 6.288 170,831 -0.46(-6.79%)
Oct 01, 2008 6.391 6.749 6.288 6.746 337,532 +0.18(+2.74%)
Sep 30, 2008 6.194 6.571 6.138 6.566 256,935 +0.47(+7.76%)
Sep 29, 2008 6.283 6.290 6.027 6.093 708,016 -0.50(-7.55%)
Sep 26, 2008 6.689 6.689 6.529 6.591 0 -0.25(-3.60%)
Sep 25, 2008 6.899 6.899 6.736 6.837 1,059,083 +0.12(+1.83%)
Sep 24, 2008 6.719 6.788 6.588 6.714 300,180 +0.03(+0.52%)
Sep 23, 2008 6.963 6.969 6.672 6.680 1,141,579 -0.53(-7.32%)
Sep 22, 2008 7.190 7.219 7.027 7.207 2,208,391 -0.03(-0.41%)
Sep 19, 2008 7.012 7.379 6.874 7.236 0 +0.71(+10.83%)
Sep 18, 2008 6.182 6.574 6.092 6.529 628,897 +0.36(+5.79%)
Sep 17, 2008 6.078 6.317 5.820 6.172 1,134,550 -0.05(-0.87%)
Sep 16, 2008 6.160 6.246 5.918 6.226 855,888 -0.09(-1.40%)
Sep 15, 2008 6.305 6.460 6.251 6.315 592,726 -0.30(-4.51%)
Sep 12, 2008 6.670 6.670 6.510 6.613 0 -0.02(-0.33%)
Sep 11, 2008 6.551 6.670 6.480 6.635 323,424 -0.16(-2.29%)
Sep 10, 2008 6.630 6.810 6.630 6.790 275,443 +0.17(+2.57%)
Sep 09, 2008 6.813 6.884 6.603 6.620 328,201 -0.41(-5.88%)
Sep 08, 2008 7.066 7.291 6.959 7.034 704,176 +0.27(+3.93%)
Sep 05, 2008 6.660 6.795 6.620 6.768 0 +0.02(+0.33%)
Sep 04, 2008 6.877 6.887 6.692 6.746 845,193 -0.14(-2.00%)
Sep 03, 2008 6.805 6.894 6.805 6.884 268,774 -0.03(-0.46%)
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.