Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.941 4.036 3.828 4.017 888,793 +0.06(+1.43%)
May 29, 2008 3.752 3.998 3.715 3.960 744,388 +0.21(+5.54%)
May 28, 2008 3.752 3.800 3.686 3.752 675,522 +0.02(+0.51%)
May 27, 2008 3.715 3.847 3.686 3.733 814,193 +0.03(+0.77%)
May 26, 2008 3.771 3.800 3.696 3.705 571,260 +0.00(+0.00%)
May 23, 2008 3.771 3.800 3.696 3.705 571,260 -0.09(-2.49%)
May 22, 2008 3.781 3.856 3.743 3.800 516,495 +0.04(+1.01%)
May 21, 2008 3.904 3.913 3.762 3.762 634,861 -0.11(-2.93%)
May 20, 2008 3.856 3.904 3.809 3.875 942,936 +0.01(+0.24%)
May 19, 2008 3.885 3.960 3.847 3.866 862,343 -0.05(-1.21%)
May 16, 2008 3.941 3.941 3.828 3.913 1,372,777 +0.16(+4.28%)
May 15, 2008 3.866 4.244 3.733 3.752 3,304,894 +0.03(+0.76%)
May 14, 2008 4.631 4.698 3.554 3.724 4,702,197 -0.91(-19.59%)
May 13, 2008 4.679 4.716 4.603 4.631 426,462 -0.02(-0.41%)
May 12, 2008 4.584 4.698 4.584 4.650 397,574 +0.07(+1.44%)
May 09, 2008 4.480 4.641 4.480 4.584 448,584 +0.09(+1.89%)
May 08, 2008 4.471 4.575 4.461 4.499 627,110 +0.04(+0.85%)
May 07, 2008 4.726 4.773 4.423 4.461 882,182 -0.19(-4.06%)
May 06, 2008 4.565 4.707 4.537 4.650 524,470 +0.08(+1.65%)
May 05, 2008 4.631 4.679 4.537 4.575 666,340 -0.03(-0.62%)
May 02, 2008 4.735 4.735 4.565 4.603 633,494 -0.09(-1.81%)
May 01, 2008 4.471 4.745 4.471 4.688 706,796 +0.23(+5.08%)
Apr 30, 2008 4.584 4.622 4.433 4.461 972,257 -0.09(-1.87%)
Apr 29, 2008 4.688 4.707 4.518 4.546 632,378 -0.16(-3.41%)
Apr 28, 2008 4.773 4.773 4.650 4.707 435,670 -0.07(-1.39%)
Apr 25, 2008 4.754 4.773 4.632 4.773 318,103 +0.06(+1.20%)
Apr 24, 2008 4.773 4.820 4.688 4.716 655,106 -0.02(-0.40%)
Apr 23, 2008 4.707 4.783 4.653 4.735 369,960 +0.04(+0.80%)
Apr 22, 2008 4.783 4.849 4.612 4.698 715,902 -0.09(-1.97%)
Apr 21, 2008 4.839 4.915 4.792 4.792 388,592 -0.07(-1.36%)
Apr 18, 2008 4.905 4.924 4.745 4.858 618,889 +0.07(+1.38%)
Apr 17, 2008 4.905 4.943 4.773 4.792 521,460 -0.13(-2.69%)
Apr 16, 2008 4.915 4.962 4.820 4.924 1,187,286 +0.13(+2.76%)
Apr 15, 2008 5.047 5.047 4.745 4.792 640,393 -0.10(-2.12%)
Apr 14, 2008 4.679 5.066 4.650 4.896 895,340 +0.23(+4.86%)
Apr 11, 2008 4.679 4.943 4.660 4.669 1,272,760 -0.43(-8.52%)
Apr 10, 2008 4.575 5.293 4.575 5.104 2,742,893 +0.58(+12.73%)
Apr 09, 2008 4.698 4.726 4.480 4.527 504,953 -0.15(-3.23%)
Apr 08, 2008 4.565 4.698 4.556 4.679 366,892 +0.08(+1.64%)
Apr 07, 2008 4.631 4.688 4.565 4.603 479,960 -0.02(-0.41%)
Apr 04, 2008 4.650 4.698 4.546 4.622 370,904 -0.02(-0.41%)
Apr 03, 2008 4.660 4.688 4.575 4.641 378,512 -0.06(-1.21%)
Apr 02, 2008 4.707 4.716 4.603 4.698 687,162 +0.03(+0.61%)
Apr 01, 2008 4.679 4.735 4.537 4.669 1,211,185 +0.06(+1.23%)
Mar 31, 2008 4.499 4.707 4.480 4.612 812,304 +0.14(+3.17%)
Mar 28, 2008 4.556 4.792 4.461 4.471 879,595 -0.19(-4.06%)
Mar 27, 2008 4.603 4.726 4.499 4.660 468,279 +0.03(+0.61%)
Mar 26, 2008 4.603 4.688 4.471 4.631 548,789 +0.00(+0.00%)
Mar 25, 2008 4.537 4.707 4.423 4.631 940,204 +0.10(+2.30%)
Mar 24, 2008 4.215 4.565 4.168 4.527 1,089,395 +0.40(+9.61%)
Mar 21, 2008 4.149 4.206 4.045 4.130 1,408,566 +0.00(+0.00%)
Mar 20, 2008 4.149 4.206 4.045 4.130 1,408,566 +0.04(+0.92%)
Mar 19, 2008 4.112 4.130 3.979 4.093 687,795 +0.03(+0.70%)
Mar 18, 2008 4.121 4.121 3.913 4.064 765,528 +0.05(+1.18%)
Mar 17, 2008 3.970 4.159 3.922 4.017 771,547 -0.09(-2.30%)
Mar 14, 2008 4.253 4.253 3.941 4.112 902,992 -0.09(-2.03%)
Mar 13, 2008 3.941 4.225 3.922 4.197 644,443 +0.17(+4.23%)
Mar 12, 2008 3.998 4.168 3.894 4.026 969,698 +0.06(+1.43%)
Mar 11, 2008 3.885 4.045 3.752 3.970 1,436,979 +0.15(+3.96%)
Mar 10, 2008 4.206 4.206 3.809 3.819 1,149,455 -0.37(-8.80%)
Mar 07, 2008 4.253 4.357 4.112 4.187 1,250,562 -0.08(-1.77%)
Mar 06, 2008 4.414 4.490 4.253 4.263 946,862 -0.18(-4.04%)
Mar 05, 2008 4.452 4.527 4.405 4.442 702,189 +0.05(+1.08%)
Mar 04, 2008 4.414 4.556 4.329 4.395 3,249,103 -0.06(-1.27%)
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.