Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.950 8.150 7.380 7.670 942,014 -0.37(-4.60%)
Nov 26, 2008 6.770 8.050 6.590 8.040 2,816,408 +1.18(+17.20%)
Nov 25, 2008 6.390 6.930 6.170 6.860 4,485,539 +0.42(+6.52%)
Nov 24, 2008 5.350 6.650 5.150 6.440 3,863,262 +1.35(+26.52%)
Nov 21, 2008 4.440 5.140 4.080 5.090 5,714,303 +0.80(+18.65%)
Nov 20, 2008 4.330 5.240 4.160 4.290 6,832,445 -0.16(-3.60%)
Nov 19, 2008 5.960 6.060 4.370 4.450 5,988,615 -1.56(-25.96%)
Nov 18, 2008 6.860 7.030 5.750 6.010 3,892,000 -0.90(-13.02%)
Nov 17, 2008 7.060 7.380 6.600 6.910 1,743,726 -0.14(-1.99%)
Nov 14, 2008 8.170 8.170 7.010 7.050 2,383,337 -1.35(-16.07%)
Nov 13, 2008 6.880 8.460 5.850 8.400 4,884,238 +1.62(+23.89%)
Nov 12, 2008 7.750 7.850 6.740 6.780 2,028,762 -1.21(-15.14%)
Nov 11, 2008 8.130 8.220 7.710 7.990 1,774,368 -0.27(-3.27%)
Nov 10, 2008 8.300 8.680 7.960 8.260 1,500,012 +0.25(+3.12%)
Nov 07, 2008 7.230 8.080 7.230 8.010 2,074,388 +0.85(+11.87%)
Nov 06, 2008 8.640 8.640 6.135 7.160 3,753,082 -1.08(-13.11%)
Nov 05, 2008 8.660 9.200 8.160 8.240 1,958,458 -0.67(-7.52%)
Nov 04, 2008 8.270 9.380 8.220 8.910 2,464,747 +0.81(+10.00%)
Nov 03, 2008 9.150 9.200 7.900 8.100 2,446,115 -1.09(-11.86%)
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%)
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.