Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 5.809 6.049 5.793 5.865 99,238,088 +0.01(+0.14%)
Jul 30, 2008 6.017 6.025 5.757 5.857 91,910,808 -0.13(-2.13%)
Jul 29, 2008 5.709 6.144 5.665 5.985 81,747,200 +0.30(+5.34%)
Jul 28, 2008 5.713 5.817 5.617 5.681 52,319,372 -0.08(-1.32%)
Jul 25, 2008 5.881 5.965 5.729 5.757 53,220,568 -0.05(-0.83%)
Jul 24, 2008 6.049 6.077 5.801 5.805 68,507,808 -0.35(-5.71%)
Jul 23, 2008 6.081 6.400 5.997 6.156 89,146,112 +0.12(+1.92%)
Jul 22, 2008 5.617 6.069 5.601 6.041 77,358,448 +0.42(+7.38%)
Jul 21, 2008 5.733 5.781 5.605 5.625 36,312,276 -0.10(-1.74%)
Jul 18, 2008 5.745 5.821 5.649 5.725 49,096,312 -0.02(-0.35%)
Jul 17, 2008 5.526 5.785 5.498 5.745 66,897,280 +0.02(+0.35%)
Jul 16, 2008 5.402 5.777 5.366 5.725 77,984,128 +0.30(+5.60%)
Jul 15, 2008 5.494 5.538 5.322 5.422 127,000,288 -0.17(-3.00%)
Jul 14, 2008 5.673 5.701 5.498 5.589 66,708,428 -0.02(-0.43%)
Jul 11, 2008 5.661 5.737 5.442 5.613 92,912,192 -0.12(-2.16%)
Jul 10, 2008 5.889 5.933 5.677 5.737 71,447,336 -0.14(-2.38%)
Jul 09, 2008 6.112 6.148 5.877 5.877 63,497,888 -0.25(-4.04%)
Jul 08, 2008 5.889 6.176 5.849 6.124 102,028,840 +0.16(+2.61%)
Jul 07, 2008 6.224 6.232 5.921 5.969 90,932,472 -0.24(-3.92%)
Jul 03, 2008 6.220 6.304 6.069 6.212 26,446,234 -0.05(-0.77%)
Jul 02, 2008 6.400 6.408 6.200 6.260 59,741,748 +0.02(+0.38%)
Jul 01, 2008 6.212 6.276 6.101 6.236 51,294,520 -0.05(-0.76%)
Jun 30, 2008 6.464 6.520 6.280 6.284 32,524,362 -0.24(-3.73%)
Jun 27, 2008 6.508 6.616 6.364 6.528 41,548,820 +0.03(+0.43%)
Jun 26, 2008 6.687 6.719 6.496 6.500 30,744,796 -0.33(-4.85%)
Jun 25, 2008 6.636 6.903 6.632 6.831 30,484,858 +0.22(+3.26%)
Jun 24, 2008 6.532 6.755 6.488 6.616 31,969,486 +0.11(+1.66%)
Jun 23, 2008 6.891 6.983 6.496 6.508 49,098,828 -0.37(-5.40%)
Jun 20, 2008 7.095 7.115 6.859 6.879 32,726,876 -0.30(-4.22%)
Jun 19, 2008 7.079 7.210 6.939 7.182 23,082,666 +0.09(+1.24%)
Jun 18, 2008 7.186 7.222 7.051 7.095 21,171,154 -0.14(-1.93%)
Jun 17, 2008 7.334 7.374 7.214 7.234 15,953,644 -0.09(-1.25%)
Jun 16, 2008 7.190 7.410 7.143 7.326 20,776,466 +0.07(+0.99%)
Jun 13, 2008 7.167 7.266 7.119 7.254 27,327,164 +0.14(+1.96%)
Jun 12, 2008 7.091 7.210 7.051 7.115 21,469,964 +0.10(+1.42%)
Jun 11, 2008 7.163 7.163 7.007 7.015 28,431,132 -0.11(-1.51%)
Jun 10, 2008 7.031 7.159 6.887 7.123 24,449,050 +0.13(+1.83%)
Jun 09, 2008 7.071 7.266 6.935 6.995 42,050,032 -0.06(-0.85%)
Jun 06, 2008 7.326 7.326 7.043 7.055 30,649,660 -0.34(-4.59%)
Jun 05, 2008 7.246 7.394 7.190 7.394 34,220,272 +0.16(+2.21%)
Jun 04, 2008 7.075 7.322 7.075 7.234 39,863,300 +0.15(+2.08%)
Jun 03, 2008 7.159 7.238 6.947 7.087 32,752,060 -0.07(-1.00%)
Jun 02, 2008 7.254 7.254 7.039 7.159 27,244,182 -0.10(-1.43%)
May 30, 2008 7.338 7.350 7.186 7.262 30,072,894 -0.06(-0.76%)
May 29, 2008 7.119 7.350 7.119 7.318 31,003,478 +0.20(+2.80%)
May 28, 2008 7.027 7.139 6.807 7.119 38,445,448 +0.13(+1.83%)
May 27, 2008 6.787 7.023 6.770 6.991 34,923,488 +0.22(+3.30%)
May 26, 2008 6.823 6.827 6.667 6.767 32,518,412 +0.00(+0.00%)
May 23, 2008 6.823 6.827 6.667 6.767 32,516,408 -0.06(-0.82%)
May 22, 2008 6.659 6.903 6.628 6.823 41,547,396 +0.16(+2.46%)
May 21, 2008 6.759 6.771 6.647 6.659 33,498,780 -0.06(-0.95%)
May 20, 2008 6.723 6.767 6.600 6.723 51,832,816 -0.09(-1.35%)
May 19, 2008 6.807 6.963 6.783 6.815 44,661,940 +0.01(+0.13%)
May 16, 2008 6.608 6.811 6.568 6.806 65,910,396 +0.39(+6.08%)
May 15, 2008 6.320 6.480 6.320 6.416 21,515,124 +0.06(+0.94%)
May 14, 2008 6.364 6.440 6.336 6.356 27,307,434 -0.01(-0.19%)
May 13, 2008 6.420 6.420 6.268 6.368 27,120,548 -0.04(-0.56%)
May 12, 2008 6.348 6.408 6.324 6.404 30,799,518 +0.07(+1.14%)
May 09, 2008 6.300 6.376 6.260 6.332 34,135,240 +0.00(+0.06%)
May 08, 2008 6.392 6.428 6.276 6.328 50,096,484 -0.04(-0.63%)
May 07, 2008 6.548 6.572 6.356 6.368 38,084,484 -0.16(-2.51%)
May 06, 2008 6.476 6.612 6.432 6.532 34,129,312 +0.01(+0.12%)
May 05, 2008 6.548 6.620 6.468 6.524 31,404,420 -0.05(-0.73%)
May 02, 2008 6.787 6.827 6.488 6.572 39,517,284 -0.08(-1.14%)
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.