Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.225 6.493 5.560 5.748 5,796,357 -0.54(-8.64%)
Nov 26, 2008 5.589 6.777 5.363 6.292 18,813,094 +0.52(+8.99%)
Nov 25, 2008 4.393 6.225 4.393 5.773 25,669,094 +1.59(+38.00%)
Nov 24, 2008 3.681 4.451 3.556 4.183 11,139,921 +0.55(+15.21%)
Nov 21, 2008 4.016 4.016 3.171 3.631 16,739,695 -0.15(-3.98%)
Nov 20, 2008 3.974 4.393 3.723 3.782 9,265,488 -0.22(-5.44%)
Nov 19, 2008 4.535 4.602 3.983 3.999 12,093,452 -0.65(-14.03%)
Nov 18, 2008 4.803 4.970 4.409 4.652 9,541,575 -0.18(-3.64%)
Nov 17, 2008 4.752 5.028 4.652 4.828 9,188,559 -0.02(-0.35%)
Nov 14, 2008 4.861 5.497 4.644 4.844 0 -0.23(-4.61%)
Nov 13, 2008 4.685 5.079 4.150 5.079 14,769,022 +0.41(+8.78%)
Nov 12, 2008 5.146 5.146 4.602 4.669 9,883,377 -0.63(-11.85%)
Nov 11, 2008 5.087 5.455 4.903 5.296 8,305,091 +0.08(+1.44%)
Nov 10, 2008 5.940 5.974 5.137 5.221 8,454,825 -0.54(-9.30%)
Nov 07, 2008 6.074 6.175 5.564 5.756 12,510,997 -0.37(-6.01%)
Nov 06, 2008 5.756 6.158 5.505 6.125 18,792,494 +0.43(+7.49%)
Nov 05, 2008 5.589 6.660 5.489 5.698 14,644,970 -0.05(-0.87%)
Nov 04, 2008 5.865 6.041 5.581 5.748 10,644,755 +0.16(+2.84%)
Nov 03, 2008 6.384 6.451 5.480 5.589 12,170,220 -0.59(-9.49%)
Oct 31, 2008 5.330 6.175 5.204 6.175 0 +0.75(+13.89%)
Oct 30, 2008 5.104 5.564 5.045 5.422 15,788,384 +0.44(+8.72%)
Oct 29, 2008 4.292 5.296 4.183 4.987 19,286,040 +0.67(+15.50%)
Oct 28, 2008 4.116 4.568 3.623 4.317 13,241,810 +0.38(+9.79%)
Oct 27, 2008 4.066 4.426 3.907 3.932 12,065,389 -0.31(-7.30%)
Oct 24, 2008 3.840 4.677 3.782 4.242 17,459,818 -0.05(-1.17%)
Oct 23, 2008 5.472 5.572 3.840 4.292 29,649,158 -1.14(-20.96%)
Oct 22, 2008 5.547 5.966 5.313 5.430 13,400,740 -0.24(-4.28%)
Oct 21, 2008 5.823 6.141 5.664 5.673 9,591,046 -0.35(-5.83%)
Oct 20, 2008 5.815 6.083 5.614 6.024 9,906,032 +0.36(+6.35%)
Oct 17, 2008 5.706 5.940 5.539 5.664 0 -0.51(-8.27%)
Oct 16, 2008 6.016 6.325 5.413 6.175 19,749,450 +0.05(+0.82%)
Oct 15, 2008 6.593 6.744 5.899 6.125 14,436,551 -0.74(-10.84%)
Oct 14, 2008 7.664 7.731 6.501 6.869 14,281,701 -0.32(-4.42%)
Oct 13, 2008 7.748 7.856 6.869 7.187 13,372,889 +0.05(+0.70%)
Oct 10, 2008 6.367 7.262 6.007 7.137 22,915,558 +0.33(+4.92%)
Oct 09, 2008 8.501 8.501 6.635 6.802 18,051,474 -1.35(-16.53%)
Oct 08, 2008 7.463 8.768 7.354 8.149 21,983,642 -0.04(-0.51%)
Oct 07, 2008 8.802 8.969 8.032 8.191 15,424,082 -0.66(-7.47%)
Oct 06, 2008 8.827 9.095 8.141 8.852 16,603,507 -0.41(-4.43%)
Oct 03, 2008 10.37 10.57 9.145 9.262 0 -0.85(-8.36%)
Oct 02, 2008 10.99 11.19 10.01 10.11 10,634,946 -1.00(-9.04%)
Oct 01, 2008 10.49 11.21 10.37 11.11 10,686,583 +0.22(+2.00%)
Sep 30, 2008 10.22 10.98 9.781 10.89 10,209,944 +0.77(+7.60%)
Sep 29, 2008 11.38 11.44 9.798 10.12 17,744,222 -1.43(-12.38%)
Sep 26, 2008 11.06 11.59 11.05 11.55 0 -0.09(-0.79%)
Sep 25, 2008 11.19 11.71 10.92 11.65 13,376,934 +0.62(+5.62%)
Sep 24, 2008 10.54 11.15 10.23 11.03 10,077,028 +0.64(+6.12%)
Sep 23, 2008 10.53 11.02 10.16 10.39 12,568,817 -0.11(-1.04%)
Sep 22, 2008 12.68 12.68 10.42 10.50 13,827,652 -2.08(-16.56%)
Sep 19, 2008 12.24 12.94 11.74 12.58 0 +1.21(+10.67%)
Sep 18, 2008 10.63 11.56 9.111 11.37 26,513,754 +1.17(+11.48%)
Sep 17, 2008 10.48 10.86 9.856 10.20 15,308,641 -0.54(-4.99%)
Sep 16, 2008 10.13 10.94 9.739 10.73 15,123,408 +0.23(+2.23%)
Sep 15, 2008 10.89 11.45 10.43 10.50 13,845,258 -1.13(-9.71%)
Sep 12, 2008 11.21 12.04 11.12 11.63 0 +0.18(+1.61%)
Sep 11, 2008 10.74 11.50 10.55 11.45 12,836,571 +0.38(+3.48%)
Sep 10, 2008 10.80 11.43 10.51 11.06 15,396,996 +0.33(+3.04%)
Sep 09, 2008 11.32 11.70 10.42 10.73 18,860,068 -1.07(-9.07%)
Sep 08, 2008 11.70 11.98 10.92 11.81 24,317,184 +1.28(+12.16%)
Sep 05, 2008 10.02 10.59 9.605 10.53 0 +0.44(+4.40%)
Sep 04, 2008 10.50 10.56 9.865 10.08 9,142,022 -0.71(-6.59%)
Sep 03, 2008 10.69 10.88 10.37 10.79 7,084,968 +0.03(+0.23%)
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.