Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.799 7.090 6.780 7.043 842,475 +0.12(+1.76%)
Nov 26, 2008 6.245 6.939 6.132 6.921 1,121,896 +0.54(+8.38%)
Nov 25, 2008 6.000 6.404 5.869 6.385 2,430,529 +0.41(+6.92%)
Nov 24, 2008 5.831 6.010 5.484 5.972 2,159,841 +0.32(+5.65%)
Nov 21, 2008 5.550 5.691 4.977 5.653 1,988,536 +0.24(+4.51%)
Nov 20, 2008 5.869 6.104 5.296 5.409 2,873,951 -0.54(-9.00%)
Nov 19, 2008 6.921 6.986 5.925 5.944 1,633,275 -1.01(-14.57%)
Nov 18, 2008 7.202 7.259 6.573 6.958 1,222,665 -0.30(-4.14%)
Nov 17, 2008 7.569 7.634 7.184 7.259 1,072,403 -0.40(-5.27%)
Nov 14, 2008 7.916 8.282 7.376 7.663 0 -0.49(-5.99%)
Nov 13, 2008 7.728 8.151 7.090 8.151 2,249,552 +0.47(+6.11%)
Nov 12, 2008 8.620 8.677 7.663 7.681 1,640,574 -1.12(-12.70%)
Nov 11, 2008 9.118 9.174 8.705 8.799 654,440 -0.42(-4.58%)
Nov 10, 2008 9.390 9.935 9.099 9.221 951,273 -0.14(-1.50%)
Nov 07, 2008 9.362 9.456 9.062 9.362 0 +0.11(+1.22%)
Nov 06, 2008 9.785 9.860 8.893 9.250 1,571,644 -0.66(-6.63%)
Nov 05, 2008 11.19 11.27 9.822 9.907 1,947,664 -1.89(-16.00%)
Nov 04, 2008 12.84 12.84 11.41 11.79 1,657,641 -0.35(-2.86%)
Nov 03, 2008 12.38 13.07 11.93 12.14 1,314,120 -0.25(-2.05%)
Oct 31, 2008 11.92 12.73 11.51 12.40 1,764,960 +0.28(+2.33%)
Oct 30, 2008 11.25 12.22 11.05 12.11 1,927,513 +1.30(+11.98%)
Oct 29, 2008 9.522 11.33 9.259 10.82 2,752,294 +1.35(+14.29%)
Oct 28, 2008 8.611 9.710 8.245 9.466 2,780,273 +1.50(+18.87%)
Oct 27, 2008 8.461 8.780 7.963 7.963 1,671,200 -0.63(-7.32%)
Oct 24, 2008 8.545 9.203 8.226 8.592 0 -0.89(-9.41%)
Oct 23, 2008 9.635 9.907 8.705 9.484 1,732,178 -0.09(-0.98%)
Oct 22, 2008 9.700 9.869 9.250 9.578 2,237,593 -0.40(-4.05%)
Oct 21, 2008 9.907 10.52 9.653 9.982 3,504,621 +0.73(+7.92%)
Oct 20, 2008 8.620 9.381 8.395 9.250 1,581,926 +0.68(+7.89%)
Oct 17, 2008 8.104 9.221 7.869 8.573 0 +0.14(+1.67%)
Oct 16, 2008 8.001 8.480 7.325 8.433 3,116,591 +0.46(+5.77%)
Oct 15, 2008 9.212 9.475 7.954 7.972 1,045,498 -1.42(-15.10%)
Oct 14, 2008 10.31 10.43 9.015 9.390 1,389,702 -0.51(-5.12%)
Oct 13, 2008 8.865 9.897 8.855 9.897 1,954,223 +1.48(+17.63%)
Oct 10, 2008 7.700 8.414 7.062 8.414 0 +0.27(+3.34%)
Oct 09, 2008 8.883 9.268 8.010 8.141 3,138,742 -0.60(-6.87%)
Oct 08, 2008 8.536 9.146 7.860 8.742 3,159,198 -0.19(-2.10%)
Oct 07, 2008 9.578 10.27 8.893 8.930 4,204,305 -0.64(-6.67%)
Oct 06, 2008 9.625 9.672 8.714 9.569 3,336,758 -0.35(-3.50%)
Oct 03, 2008 10.95 11.45 9.747 9.916 0 -0.63(-5.97%)
Oct 02, 2008 12.11 12.11 10.34 10.55 1,761,105 -1.69(-13.81%)
Oct 01, 2008 12.93 12.98 12.17 12.24 1,052,265 -0.62(-4.82%)
Sep 30, 2008 12.79 12.91 11.99 12.86 2,852,001 +0.31(+2.47%)
Sep 29, 2008 14.05 14.05 11.78 12.55 2,508,797 -1.74(-12.16%)
Sep 26, 2008 14.66 14.89 13.95 14.28 0 -0.89(-5.88%)
Sep 25, 2008 15.59 15.67 14.99 15.17 989,726 -0.20(-1.28%)
Sep 24, 2008 15.84 16.17 15.19 15.37 1,111,084 -0.47(-2.96%)
Sep 23, 2008 16.41 16.57 15.76 15.84 619,849 -0.57(-3.49%)
Sep 22, 2008 17.81 17.81 16.30 16.41 775,027 -1.40(-7.85%)
Sep 19, 2008 17.61 18.49 16.25 17.81 0 +1.16(+6.99%)
Sep 18, 2008 15.61 16.90 15.08 16.65 2,475,584 +1.27(+8.24%)
Sep 17, 2008 16.52 16.71 15.19 15.38 2,039,806 -1.52(-9.00%)
Sep 16, 2008 15.83 17.18 15.83 16.90 2,299,874 -0.02(-0.11%)
Sep 15, 2008 16.72 17.79 16.71 16.92 1,403,997 -0.75(-4.25%)
Sep 12, 2008 17.31 17.76 16.99 17.67 0 +0.28(+1.62%)
Sep 11, 2008 16.94 17.42 16.47 17.39 977,542 +0.26(+1.53%)
Sep 10, 2008 17.13 17.49 16.60 17.13 1,046,612 +0.25(+1.50%)
Sep 09, 2008 17.98 18.14 16.84 16.87 1,262,907 -1.08(-6.01%)
Sep 08, 2008 18.69 18.94 17.71 17.95 985,509 +0.07(+0.37%)
Sep 05, 2008 17.88 18.29 17.71 17.89 0 -0.44(-2.41%)
Sep 04, 2008 19.41 19.46 17.86 18.33 913,364 -1.31(-6.69%)
Sep 03, 2008 19.35 19.90 19.14 19.64 669,054 +0.23(+1.16%)
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.