Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.749 10.04 9.647 10.02 1,772,275 +0.15(+1.47%)
Oct 30, 2008 10.09 10.41 9.674 9.872 1,777,630 -0.09(-0.88%)
Oct 29, 2008 9.956 10.41 9.700 9.960 2,201,062 -0.11(-1.05%)
Oct 28, 2008 8.925 10.07 8.704 10.07 1,978,628 +1.43(+16.59%)
Oct 27, 2008 8.554 8.978 8.554 8.634 1,705,905 -0.29(-3.26%)
Oct 24, 2008 8.374 9.264 8.070 8.925 1,872,832 -0.23(-2.50%)
Oct 23, 2008 8.898 9.335 8.651 9.154 2,051,118 +0.35(+4.01%)
Oct 22, 2008 9.097 9.264 8.634 8.801 1,801,041 -0.44(-4.77%)
Oct 21, 2008 9.806 9.978 9.017 9.242 1,465,097 -0.21(-2.24%)
Oct 20, 2008 8.722 9.462 8.612 9.454 1,275,244 +0.78(+8.99%)
Oct 17, 2008 8.625 9.255 8.299 8.673 0 -0.11(-1.25%)
Oct 16, 2008 8.612 8.859 7.977 8.784 1,785,864 +0.19(+2.21%)
Oct 15, 2008 9.542 10.00 8.594 8.594 1,883,716 -1.41(-14.14%)
Oct 14, 2008 10.48 10.78 9.405 10.01 4,114,160 -0.23(-2.24%)
Oct 13, 2008 7.223 10.24 7.223 10.24 2,833,520 +3.20(+45.37%)
Oct 10, 2008 7.444 7.444 6.016 7.043 3,869,760 -0.45(-6.03%)
Oct 09, 2008 7.980 8.339 7.438 7.495 3,242,054 -0.37(-4.73%)
Oct 08, 2008 9.218 9.870 7.866 7.866 2,129,112 -1.32(-14.38%)
Oct 07, 2008 10.54 10.64 9.188 9.188 1,265,697 -1.31(-12.46%)
Oct 06, 2008 11.49 11.81 9.988 10.50 1,683,247 -1.44(-12.09%)
Oct 03, 2008 11.83 12.31 11.73 11.94 0 +0.22(+1.90%)
Oct 02, 2008 12.43 12.84 11.55 11.72 954,565 -0.75(-6.03%)
Oct 01, 2008 12.91 13.02 11.63 12.47 2,308,441 -0.44(-3.39%)
Sep 30, 2008 12.47 12.91 12.13 12.91 1,929,315 +0.98(+8.26%)
Sep 29, 2008 12.69 13.03 11.92 11.92 1,587,869 -0.69(-5.48%)
Sep 26, 2008 11.48 12.69 11.48 12.61 0 -0.09(-0.69%)
Sep 25, 2008 13.25 13.25 12.58 12.70 763,927 -0.21(-1.59%)
Sep 24, 2008 12.75 13.13 12.26 12.91 1,625,715 +0.13(+1.03%)
Sep 23, 2008 12.51 13.01 12.32 12.78 1,371,562 +0.20(+1.57%)
Sep 22, 2008 13.45 13.98 12.33 12.58 1,781,115 -1.42(-10.16%)
Sep 19, 2008 12.51 14.00 11.90 14.00 0 +2.63(+23.12%)
Sep 18, 2008 11.76 11.76 10.75 11.37 3,237,704 -0.19(-1.66%)
Sep 17, 2008 12.36 12.70 11.56 11.56 2,189,993 -0.96(-7.65%)
Sep 16, 2008 11.85 12.57 11.38 12.52 2,301,838 +0.41(+3.36%)
Sep 15, 2008 11.82 12.71 11.82 12.11 2,091,282 -0.47(-3.75%)
Sep 12, 2008 12.49 12.70 12.42 12.59 971,392 -0.01(-0.07%)
Sep 11, 2008 12.49 12.65 12.05 12.60 1,815,224 -0.09(-0.69%)
Sep 10, 2008 12.66 12.79 12.43 12.68 1,620,519 +0.12(+0.98%)
Sep 09, 2008 12.95 13.05 12.56 12.56 2,033,727 -0.47(-3.59%)
Sep 08, 2008 13.13 13.24 12.76 13.03 1,677,083 +0.18(+1.40%)
Sep 05, 2008 12.58 12.87 12.46 12.85 0 +0.18(+1.38%)
Sep 04, 2008 12.85 12.91 12.67 12.67 1,600,424 -0.28(-2.19%)
Sep 03, 2008 12.63 12.96 12.57 12.96 2,191,886 +0.33(+2.60%)
Sep 02, 2008 12.57 12.69 12.46 12.63 1,429,533 +0.15(+1.19%)
Aug 29, 2008 12.56 12.56 12.43 12.48 0 -0.14(-1.08%)
Aug 28, 2008 12.33 12.62 12.31 12.62 1,454,191 +0.34(+2.74%)
Aug 27, 2008 12.22 12.31 12.15 12.28 1,338,783 +0.04(+0.29%)
Aug 26, 2008 11.95 12.25 11.94 12.25 1,355,693 +0.29(+2.45%)
Aug 25, 2008 12.04 12.10 11.91 11.95 1,115,476 -0.28(-2.32%)
Aug 22, 2008 12.10 12.30 11.95 12.24 0 +0.21(+1.78%)
Aug 21, 2008 12.24 12.24 11.97 12.02 1,307,991 -0.31(-2.52%)
Aug 20, 2008 12.14 12.34 12.05 12.33 1,135,546 +0.11(+0.89%)
Aug 19, 2008 12.20 12.43 12.18 12.22 1,226,276 -0.17(-1.38%)
Aug 18, 2008 12.48 12.48 12.30 12.39 1,213,401 -0.08(-0.67%)
Aug 15, 2008 12.35 12.54 12.30 12.48 0 +0.12(+0.99%)
Aug 14, 2008 12.07 12.37 11.94 12.36 1,035,848 +0.24(+1.95%)
Aug 13, 2008 12.24 12.29 12.01 12.12 1,568,911 -0.23(-1.88%)
Aug 12, 2008 12.54 12.55 12.31 12.35 1,676,998 -0.28(-2.25%)
Aug 11, 2008 12.67 12.86 12.49 12.64 1,561,604 -0.12(-0.93%)
Aug 08, 2008 12.39 12.76 12.36 12.75 1,349,736 +0.34(+2.75%)
Aug 07, 2008 12.77 12.77 12.39 12.41 1,153,539 -0.40(-3.11%)
Aug 06, 2008 13.00 13.00 12.78 12.81 1,282,851 -0.24(-1.81%)
Aug 05, 2008 13.05 13.05 12.75 13.05 2,064,629 +0.05(+0.40%)
Aug 04, 2008 13.06 13.12 12.78 12.99 1,771,529 -0.08(-0.60%)
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.