Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 1.949 2.016 1.907 1.925 1,438,468 -0.03(-1.41%)
Apr 29, 2008 1.985 2.018 1.903 1.952 928,876 -0.05(-2.50%)
Apr 28, 2008 1.955 2.050 1.913 2.002 886,324 +0.05(+2.43%)
Apr 25, 2008 1.845 1.962 1.837 1.955 1,206,500 +0.10(+5.53%)
Apr 24, 2008 1.823 1.860 1.792 1.853 2,524,972 +0.02(+0.82%)
Apr 23, 2008 1.815 1.860 1.792 1.837 1,242,092 +0.04(+2.23%)
Apr 22, 2008 1.830 1.840 1.758 1.798 1,815,860 -0.03(-1.78%)
Apr 21, 2008 1.708 1.867 1.660 1.830 2,267,648 +0.07(+3.83%)
Apr 18, 2008 1.573 1.825 1.567 1.762 4,626,384 +0.31(+21.34%)
Apr 17, 2008 1.450 1.545 1.400 1.452 741,804 -0.01(-0.68%)
Apr 16, 2008 1.330 1.482 1.305 1.462 817,844 +0.13(+9.76%)
Apr 15, 2008 1.403 1.413 1.312 1.333 987,080 -0.08(-5.50%)
Apr 14, 2008 1.452 1.452 1.355 1.410 916,580 -0.04(-2.93%)
Apr 11, 2008 1.445 1.485 1.401 1.452 773,036 -0.02(-1.02%)
Apr 10, 2008 1.410 1.488 1.375 1.468 1,024,960 +0.04(+3.16%)
Apr 09, 2008 1.360 1.480 1.350 1.423 1,381,984 +0.05(+3.83%)
Apr 08, 2008 1.292 1.385 1.250 1.370 1,637,792 +0.09(+6.61%)
Apr 07, 2008 1.135 1.367 1.125 1.285 1,677,536 +0.17(+15.77%)
Apr 04, 2008 1.035 1.120 1.022 1.110 1,127,216 +0.07(+6.47%)
Apr 03, 2008 1.008 1.050 0.9900 1.042 448,860 +0.04(+4.25%)
Apr 02, 2008 1.005 1.012 0.9850 1.000 840,808 +0.00(+0.25%)
Apr 01, 2008 1.025 1.070 0.9925 0.9975 1,678,496 -0.04(-3.62%)
Mar 31, 2008 1.050 1.097 1.015 1.035 1,139,184 +0.02(+1.72%)
Mar 28, 2008 1.147 1.185 1.010 1.018 1,086,884 -0.14(-11.90%)
Mar 27, 2008 1.080 1.173 1.050 1.155 826,960 +0.08(+7.69%)
Mar 26, 2008 1.050 1.163 1.025 1.073 1,302,000 +0.02(+2.14%)
Mar 25, 2008 1.073 1.090 1.028 1.050 3,533,284 -0.03(-2.78%)
Mar 24, 2008 1.000 1.117 0.9775 1.080 1,865,572 +0.09(+8.54%)
Mar 21, 2008 0.9300 1.083 0.9250 0.9950 3,491,992 +0.00(+0.00%)
Mar 20, 2008 0.9300 1.083 0.9250 0.9950 3,491,992 +0.07(+7.57%)
Mar 19, 2008 0.9300 1.042 0.9225 0.9250 2,130,204 -0.04(-3.90%)
Mar 18, 2008 1.097 1.127 0.9275 0.9625 2,384,520 -0.10(-8.98%)
Mar 17, 2008 1.195 1.228 1.040 1.058 2,046,108 -0.11(-9.62%)
Mar 14, 2008 1.198 1.262 1.165 1.170 2,231,700 +0.05(+4.46%)
Mar 13, 2008 1.125 1.215 1.067 1.120 1,523,776 -0.04(-3.86%)
Mar 12, 2008 1.360 1.373 1.030 1.165 5,840,580 -0.25(-17.96%)
Mar 11, 2008 1.555 1.555 1.380 1.420 1,493,548 -0.09(-6.12%)
Mar 10, 2008 1.732 1.738 1.498 1.512 1,749,276 -0.24(-13.45%)
Mar 07, 2008 1.708 1.768 1.708 1.748 506,828 +0.02(+1.01%)
Mar 06, 2008 1.810 1.835 1.715 1.730 814,636 -0.11(-5.85%)
Mar 05, 2008 1.877 1.897 1.812 1.837 401,564 -0.04(-1.87%)
Mar 04, 2008 1.732 1.930 1.690 1.873 946,892 +0.13(+7.46%)
Mar 03, 2008 1.827 1.863 1.725 1.742 409,676 -0.10(-5.43%)
Feb 29, 2008 1.880 1.920 1.815 1.843 535,576 -0.04(-2.25%)
Feb 28, 2008 1.938 1.938 1.870 1.885 319,800 -0.06(-3.08%)
Feb 27, 2008 1.942 1.978 1.917 1.945 627,072 +0.01(+0.39%)
Feb 26, 2008 2.010 2.033 1.927 1.938 632,224 -0.02(-1.02%)
Feb 25, 2008 1.913 2.025 1.913 1.958 292,616 +0.02(+0.77%)
Feb 22, 2008 1.980 1.995 1.915 1.942 433,268 -0.06(-2.88%)
Feb 21, 2008 1.990 2.000 1.945 2.000 488,932 +0.02(+1.27%)
Feb 20, 2008 2.085 2.103 1.975 1.975 512,820 -0.15(-6.95%)
Feb 19, 2008 2.025 2.195 2.025 2.123 370,220 +0.12(+6.13%)
Feb 18, 2008 2.050 2.080 1.992 2.000 746,924 +0.00(+0.00%)
Feb 15, 2008 2.050 2.080 1.992 2.000 746,924 -0.07(-3.38%)
Feb 14, 2008 2.230 2.255 2.018 2.070 835,964 -0.17(-7.49%)
Feb 13, 2008 2.065 2.250 2.065 2.237 535,420 +0.13(+6.42%)
Feb 12, 2008 2.098 2.127 2.065 2.103 609,812 +0.03(+1.33%)
Feb 11, 2008 1.980 2.075 1.975 2.075 562,776 +0.08(+3.88%)
Feb 08, 2008 2.018 2.047 1.913 1.998 679,008 -0.02(-0.87%)
Feb 07, 2008 2.005 2.040 1.917 2.015 749,648 -0.00(-0.12%)
Feb 06, 2008 2.075 2.090 2.000 2.018 572,676 -0.05(-2.65%)
Feb 05, 2008 2.103 2.125 2.055 2.072 282,112 -0.04(-1.78%)
Feb 04, 2008 2.175 2.220 2.098 2.110 448,904 -0.05(-2.31%)
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.