Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.608 7.965 7.259 7.718 9,871,388 +0.11(+1.44%)
Oct 30, 2008 7.785 7.935 7.409 7.608 11,468,274 +0.11(+1.53%)
Oct 29, 2008 7.032 7.700 6.883 7.494 12,550,694 +0.37(+5.22%)
Oct 28, 2008 6.559 7.122 6.142 7.122 11,906,939 +0.81(+12.88%)
Oct 27, 2008 6.551 6.696 6.282 6.309 7,972,226 -0.34(-5.14%)
Oct 24, 2008 6.230 6.865 6.083 6.651 12,740,905 -0.13(-1.95%)
Oct 23, 2008 6.987 7.142 6.404 6.783 14,713,452 -0.08(-1.16%)
Oct 22, 2008 7.386 7.386 6.726 6.863 15,932,844 -0.61(-8.20%)
Oct 21, 2008 7.755 7.947 7.429 7.476 13,626,656 -0.46(-5.75%)
Oct 20, 2008 8.030 8.030 7.499 7.932 8,572,389 +0.06(+0.73%)
Oct 17, 2008 7.935 8.406 7.593 7.875 16,092,965 -0.22(-2.77%)
Oct 16, 2008 7.890 8.159 7.075 8.099 23,396,346 +0.39(+5.08%)
Oct 15, 2008 9.007 9.007 7.700 7.708 11,281,801 -1.24(-13.87%)
Oct 14, 2008 10.01 10.28 8.690 8.949 15,144,901 -0.46(-4.85%)
Oct 13, 2008 8.723 9.406 8.423 9.406 13,797,042 +1.29(+15.88%)
Oct 10, 2008 7.705 8.498 7.484 8.117 21,636,898 -0.35(-4.15%)
Oct 09, 2008 9.306 9.408 8.468 8.468 9,419,104 -0.63(-6.93%)
Oct 08, 2008 8.443 9.413 8.403 9.099 12,635,135 +0.14(+1.56%)
Oct 07, 2008 9.670 9.882 8.817 8.959 15,791,681 -1.11(-11.04%)
Oct 06, 2008 9.887 10.17 9.433 10.07 17,147,626 -0.29(-2.81%)
Oct 03, 2008 10.21 11.45 10.16 10.36 18,050,486 -0.65(-5.93%)
Oct 02, 2008 11.46 11.46 11.00 11.02 7,536,714 -0.55(-4.78%)
Oct 01, 2008 11.91 12.09 11.46 11.57 7,322,927 -0.50(-4.11%)
Sep 30, 2008 11.48 12.07 10.99 12.07 12,792,894 +0.91(+8.13%)
Sep 29, 2008 12.23 12.34 11.01 11.16 14,561,546 -1.47(-11.63%)
Sep 26, 2008 12.57 12.80 12.43 12.63 0 -0.35(-2.67%)
Sep 25, 2008 12.78 13.37 12.61 12.97 8,127,221 +0.26(+2.06%)
Sep 24, 2008 13.17 13.17 12.61 12.71 8,090,039 -0.31(-2.37%)
Sep 23, 2008 12.88 13.36 12.73 13.02 9,346,589 -0.03(-0.27%)
Sep 22, 2008 13.90 13.90 12.91 13.06 9,420,295 -0.86(-6.16%)
Sep 19, 2008 14.27 15.02 13.71 13.91 0 +0.12(+0.90%)
Sep 18, 2008 13.34 13.99 12.88 13.79 14,064,659 +0.50(+3.73%)
Sep 17, 2008 13.63 13.84 13.20 13.29 12,156,307 -0.73(-5.19%)
Sep 16, 2008 13.41 14.02 13.25 14.02 11,176,496 +0.36(+2.63%)
Sep 15, 2008 13.53 14.26 13.53 13.66 13,129,263 -0.60(-4.20%)
Sep 12, 2008 14.34 14.43 14.12 14.26 87,584,544 -0.20(-1.38%)
Sep 11, 2008 13.67 14.48 13.53 14.46 15,624,655 +0.48(+3.41%)
Sep 10, 2008 13.70 14.24 13.64 13.98 22,734,690 +0.99(+7.66%)
Sep 09, 2008 13.66 13.92 12.89 12.99 11,955,165 -0.69(-5.01%)
Sep 08, 2008 13.91 13.97 13.06 13.67 13,244,352 +0.10(+0.73%)
Sep 05, 2008 13.15 13.63 13.03 13.57 0 +0.14(+1.02%)
Sep 04, 2008 13.32 13.54 13.07 13.44 9,515,275 -0.02(-0.15%)
Sep 03, 2008 13.68 13.94 13.28 13.46 7,814,873 -0.29(-2.12%)
Sep 02, 2008 14.08 14.33 13.69 13.75 6,207,148 -0.22(-1.55%)
Aug 29, 2008 14.12 14.20 13.87 13.96 5,182,228 -0.42(-2.91%)
Aug 28, 2008 14.22 14.41 14.12 14.38 4,928,668 +0.17(+1.21%)
Aug 27, 2008 14.08 14.42 14.01 14.21 9,687,101 +0.11(+0.80%)
Aug 26, 2008 14.45 14.51 13.81 14.10 16,408,041 +0.01(+0.05%)
Aug 25, 2008 13.73 14.32 13.73 14.09 12,004,417 +0.14(+1.00%)
Aug 22, 2008 13.55 14.15 13.41 13.95 23,247,066 +0.68(+5.11%)
Aug 21, 2008 14.58 14.58 13.14 13.27 56,170,720 -3.00(-18.45%)
Aug 20, 2008 16.70 16.70 16.14 16.28 12,503,262 -0.04(-0.27%)
Aug 19, 2008 16.05 16.47 16.02 16.32 5,152,182 +0.21(+1.30%)
Aug 18, 2008 16.53 16.60 15.93 16.11 5,627,352 -0.42(-2.52%)
Aug 15, 2008 16.89 17.07 16.36 16.53 0 -0.23(-1.35%)
Aug 14, 2008 16.97 17.03 16.59 16.76 8,957,421 -0.48(-2.79%)
Aug 13, 2008 17.41 17.48 17.09 17.24 7,058,464 -0.29(-1.66%)
Aug 12, 2008 17.47 17.70 17.33 17.53 5,046,468 -0.03(-0.16%)
Aug 11, 2008 17.42 17.88 17.27 17.56 6,175,281 +0.21(+1.21%)
Aug 08, 2008 16.86 17.49 16.71 17.35 8,333,956 +0.49(+2.91%)
Aug 07, 2008 17.08 17.29 16.77 16.86 3,816,803 -0.23(-1.37%)
Aug 06, 2008 16.91 17.15 16.68 17.09 4,937,986 +0.09(+0.51%)
Aug 05, 2008 16.24 17.11 16.23 17.00 6,592,757 +0.79(+4.86%)
Aug 04, 2008 16.02 16.25 15.75 16.22 5,259,946 +0.19(+1.18%)
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.