Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.380 9.360 8.000 9.190 2,962,640 +0.67(+7.86%)
Oct 30, 2008 7.320 8.570 7.310 8.520 4,806,950 +1.47(+20.85%)
Oct 29, 2008 7.000 7.660 6.790 7.050 4,696,767 +0.30(+4.44%)
Oct 28, 2008 6.800 6.900 5.850 6.750 3,203,143 +0.42(+6.64%)
Oct 27, 2008 6.600 7.090 6.330 6.330 2,228,793 -0.39(-5.80%)
Oct 24, 2008 6.100 6.980 6.070 6.720 2,792,042 -0.28(-4.00%)
Oct 23, 2008 7.760 8.000 6.315 7.000 4,716,330 -0.58(-7.65%)
Oct 22, 2008 9.150 9.220 7.380 7.580 2,998,431 -2.04(-21.21%)
Oct 21, 2008 9.860 10.49 9.350 9.620 2,911,517 -0.57(-5.59%)
Oct 20, 2008 9.690 10.20 9.500 10.19 3,239,418 +0.84(+8.98%)
Oct 17, 2008 9.180 10.85 8.670 9.350 4,490,985 -0.02(-0.21%)
Oct 16, 2008 8.200 9.370 7.120 9.370 5,703,068 +1.29(+15.97%)
Oct 15, 2008 8.410 8.460 7.750 8.080 4,150,768 -0.52(-6.05%)
Oct 14, 2008 9.490 9.840 7.940 8.600 4,562,652 -0.21(-2.38%)
Oct 13, 2008 7.520 8.880 7.190 8.810 3,899,114 +1.72(+24.26%)
Oct 10, 2008 6.430 8.000 5.380 7.090 9,169,844 +0.16(+2.31%)
Oct 09, 2008 8.650 8.800 6.640 6.930 5,512,204 -1.33(-16.10%)
Oct 08, 2008 7.440 8.800 6.840 8.260 8,122,921 +0.61(+7.97%)
Oct 07, 2008 10.40 10.50 7.630 7.650 6,739,318 -2.06(-21.22%)
Oct 06, 2008 10.90 10.90 8.310 9.710 6,747,847 -1.89(-16.29%)
Oct 03, 2008 12.88 13.77 11.41 11.60 4,580,139 -1.18(-9.23%)
Oct 02, 2008 15.06 15.40 12.50 12.78 4,734,965 -2.94(-18.70%)
Oct 01, 2008 16.00 16.10 15.04 15.72 2,792,543 -0.60(-3.68%)
Sep 30, 2008 15.38 16.47 14.68 16.32 4,377,284 +1.24(+8.22%)
Sep 29, 2008 17.44 17.44 14.00 15.08 4,871,677 -3.00(-16.59%)
Sep 26, 2008 18.25 18.50 17.33 18.08 0 -0.98(-5.14%)
Sep 25, 2008 18.77 19.40 18.50 19.06 1,410,719 +0.36(+1.93%)
Sep 24, 2008 19.82 19.92 18.44 18.70 1,972,526 -0.91(-4.64%)
Sep 23, 2008 19.51 20.78 19.34 19.61 2,884,000 -0.34(-1.70%)
Sep 22, 2008 21.53 21.67 19.94 19.95 3,289,727 -1.05(-5.00%)
Sep 19, 2008 18.25 21.00 18.14 21.00 0 +3.66(+21.11%)
Sep 18, 2008 17.87 18.66 16.36 17.34 5,163,916 -0.08(-0.46%)
Sep 17, 2008 18.49 18.49 16.52 17.42 5,506,470 -0.83(-4.55%)
Sep 16, 2008 18.69 18.69 17.15 18.25 6,408,622 -0.93(-4.85%)
Sep 15, 2008 20.87 20.93 18.90 19.18 4,114,563 -2.61(-11.98%)
Sep 12, 2008 21.26 22.47 21.00 21.79 2,845,844 +0.87(+4.16%)
Sep 11, 2008 20.97 21.89 19.57 20.92 2,350,523 -0.23(-1.09%)
Sep 10, 2008 20.49 21.50 19.91 21.15 2,485,365 +0.79(+3.88%)
Sep 09, 2008 21.90 21.99 19.84 20.36 3,157,493 -1.81(-8.16%)
Sep 08, 2008 24.42 24.42 21.80 22.17 2,645,973 -1.24(-5.30%)
Sep 05, 2008 23.25 23.61 21.98 23.41 0 +0.08(+0.34%)
Sep 04, 2008 24.10 24.50 23.14 23.33 2,866,840 -0.91(-3.75%)
Sep 03, 2008 24.53 25.29 23.76 24.24 2,517,295 -0.42(-1.70%)
Sep 02, 2008 25.49 25.73 24.17 24.66 2,315,305 -1.82(-6.87%)
Aug 29, 2008 27.38 27.86 26.29 26.48 1,903,590 -0.67(-2.47%)
Aug 28, 2008 28.01 28.60 25.58 27.15 2,359,881 -0.91(-3.24%)
Aug 27, 2008 26.82 28.98 26.65 28.06 4,296,531 +1.95(+7.47%)
Aug 26, 2008 24.37 26.22 24.37 26.11 3,249,213 +1.95(+8.07%)
Aug 25, 2008 24.55 25.21 23.61 24.16 1,927,565 +0.39(+1.64%)
Aug 22, 2008 24.60 25.06 23.24 23.77 1,569,760 -0.90(-3.65%)
Aug 21, 2008 24.30 25.99 24.30 24.67 2,579,738 +1.01(+4.27%)
Aug 20, 2008 22.76 24.21 22.60 23.66 3,209,839 +1.17(+5.20%)
Aug 19, 2008 21.59 23.16 21.50 22.49 2,721,501 +0.57(+2.60%)
Aug 18, 2008 22.46 22.67 21.56 21.92 2,224,226 -0.66(-2.92%)
Aug 15, 2008 23.59 24.62 22.24 22.58 0 -1.09(-4.60%)
Aug 14, 2008 23.95 24.38 23.07 23.67 1,784,643 -0.69(-2.83%)
Aug 13, 2008 23.76 24.54 23.17 24.36 3,170,071 +0.66(+2.78%)
Aug 12, 2008 23.15 24.34 23.05 23.70 2,105,938 +0.70(+3.04%)
Aug 11, 2008 23.97 24.00 21.83 23.00 2,518,386 -0.93(-3.89%)
Aug 08, 2008 24.64 24.69 23.07 23.93 1,986,846 -0.85(-3.43%)
Aug 07, 2008 23.97 26.00 23.97 24.78 4,670,780 +0.98(+4.12%)
Aug 06, 2008 22.53 24.25 22.33 23.80 2,412,666 +1.07(+4.71%)
Aug 05, 2008 22.25 23.66 21.81 22.73 4,123,749 +0.26(+1.16%)
Aug 04, 2008 25.16 25.29 22.42 22.47 4,577,124 -2.52(-10.08%)
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.