Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.456 6.321 5.328 6.321 0 +0.77(+13.89%)
Oct 30, 2008 5.225 5.696 5.165 5.550 15,422,595 +0.45(+8.72%)
Oct 29, 2008 4.394 5.422 4.283 5.105 18,839,218 +0.69(+15.50%)
Oct 28, 2008 4.214 4.677 3.709 4.420 12,935,021 +0.39(+9.79%)
Oct 27, 2008 4.163 4.531 4.000 4.026 11,785,855 -0.32(-7.30%)
Oct 24, 2008 3.931 4.788 3.872 4.343 17,055,304 -0.05(-1.17%)
Oct 23, 2008 5.602 5.704 3.931 4.394 28,962,240 -1.16(-20.96%)
Oct 22, 2008 5.679 6.107 5.439 5.559 13,090,269 -0.25(-4.28%)
Oct 21, 2008 5.961 6.287 5.799 5.807 9,368,839 -0.36(-5.83%)
Oct 20, 2008 5.953 6.227 5.747 6.167 9,676,527 +0.37(+6.35%)
Oct 17, 2008 5.842 6.081 5.670 5.799 0 -0.52(-8.27%)
Oct 16, 2008 6.158 6.475 5.542 6.321 19,291,892 +0.05(+0.82%)
Oct 15, 2008 6.749 6.904 6.039 6.270 14,102,082 -0.76(-10.84%)
Oct 14, 2008 7.846 7.914 6.655 7.032 13,950,820 -0.33(-4.42%)
Oct 13, 2008 7.931 8.043 7.032 7.358 13,063,063 +0.05(+0.70%)
Oct 10, 2008 6.518 7.435 6.150 7.306 22,384,646 +0.34(+4.92%)
Oct 09, 2008 8.702 8.702 6.792 6.964 17,633,254 -1.38(-16.53%)
Oct 08, 2008 7.640 8.976 7.529 8.343 21,474,320 -0.04(-0.51%)
Oct 07, 2008 9.011 9.182 8.223 8.385 15,066,734 -0.68(-7.47%)
Oct 06, 2008 9.036 9.310 8.334 9.062 16,218,833 -0.42(-4.43%)
Oct 03, 2008 10.62 10.82 9.362 9.482 0 -0.87(-8.36%)
Oct 02, 2008 11.25 11.45 10.24 10.35 10,388,553 -1.03(-9.04%)
Oct 01, 2008 10.74 11.48 10.61 11.37 10,438,994 +0.22(+2.00%)
Sep 30, 2008 10.47 11.24 10.01 11.15 9,973,398 +0.79(+7.60%)
Sep 29, 2008 11.65 11.71 10.03 10.36 17,333,122 -1.46(-12.38%)
Sep 26, 2008 11.32 11.86 11.31 11.83 0 -0.09(-0.79%)
Sep 25, 2008 11.46 11.99 11.18 11.92 13,067,014 +0.63(+5.61%)
Sep 24, 2008 10.79 11.42 10.48 11.29 9,843,562 +0.65(+6.12%)
Sep 23, 2008 10.78 11.28 10.40 10.64 12,277,620 -0.11(-1.04%)
Sep 22, 2008 12.98 12.98 10.66 10.75 13,507,290 -2.13(-16.56%)
Sep 19, 2008 12.53 13.24 12.02 12.88 0 +1.24(+10.67%)
Sep 18, 2008 10.89 11.84 9.328 11.64 25,899,478 +1.20(+11.48%)
Sep 17, 2008 10.72 11.12 10.09 10.44 14,953,967 -0.55(-4.99%)
Sep 16, 2008 10.37 11.19 9.970 10.99 14,773,026 +0.24(+2.23%)
Sep 15, 2008 11.14 11.72 10.68 10.75 13,524,489 -1.16(-9.71%)
Sep 12, 2008 11.48 12.33 11.38 11.91 0 +0.19(+1.61%)
Sep 11, 2008 11.00 11.78 10.80 11.72 12,539,171 +0.39(+3.48%)
Sep 10, 2008 11.06 11.70 10.76 11.32 15,040,276 +0.33(+3.04%)
Sep 09, 2008 11.59 11.97 10.66 10.99 18,423,114 -1.10(-9.07%)
Sep 08, 2008 11.97 12.27 11.18 12.09 23,753,800 +1.31(+12.16%)
Sep 05, 2008 10.25 10.84 9.833 10.78 0 +0.45(+4.40%)
Sep 04, 2008 10.75 10.81 10.10 10.32 8,930,218 -0.73(-6.59%)
Sep 03, 2008 10.95 11.13 10.61 11.05 6,920,822 +0.03(+0.23%)
Sep 02, 2008 11.06 11.67 10.75 11.02 11,665,202 +0.35(+3.29%)
Aug 29, 2008 10.48 10.90 10.32 10.67 0 +0.23(+2.22%)
Aug 28, 2008 9.996 10.57 9.936 10.44 9,202,331 +0.45(+4.55%)
Aug 27, 2008 9.516 10.01 9.439 9.987 8,121,254 +0.61(+6.48%)
Aug 26, 2008 9.233 9.696 9.208 9.379 5,755,962 -0.03(-0.36%)
Aug 25, 2008 9.516 9.782 9.346 9.413 5,499,044 -0.31(-3.17%)
Aug 22, 2008 10.04 10.06 9.285 9.722 0 -0.04(-0.44%)
Aug 21, 2008 8.976 9.824 8.916 9.764 8,303,500 +0.57(+6.24%)
Aug 20, 2008 9.233 9.293 8.908 9.191 6,155,711 +0.03(+0.28%)
Aug 19, 2008 9.233 9.405 8.925 9.165 7,192,855 -0.25(-2.64%)
Aug 18, 2008 10.07 10.16 9.336 9.413 7,527,141 -0.63(-6.31%)
Aug 15, 2008 10.00 10.66 10.00 10.05 0 +0.11(+1.12%)
Aug 14, 2008 9.439 10.11 9.216 9.936 7,427,700 +0.47(+4.98%)
Aug 13, 2008 9.764 9.944 9.165 9.465 9,871,803 -0.31(-3.16%)
Aug 12, 2008 10.46 10.64 9.627 9.773 8,862,602 -0.69(-6.55%)
Aug 11, 2008 10.29 11.15 10.20 10.46 9,469,311 +0.15(+1.41%)
Aug 08, 2008 9.499 10.59 9.430 10.31 10,388,782 +0.75(+7.79%)
Aug 07, 2008 9.507 9.936 9.293 9.567 13,022,859 -0.23(-2.36%)
Aug 06, 2008 9.525 9.987 9.113 9.799 9,854,965 +0.21(+2.23%)
Aug 05, 2008 9.576 9.893 9.148 9.585 10,677,276 -0.03(-0.27%)
Aug 04, 2008 9.456 9.816 9.242 9.610 8,883,801 -0.01(-0.09%)
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.