Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 20.10 20.35 19.12 19.42 679,685 -0.09(-0.48%)
Aug 29, 2008 20.08 20.17 19.38 19.51 0 -0.61(-3.03%)
Aug 28, 2008 19.14 20.24 18.95 20.12 788,775 +1.01(+5.31%)
Aug 27, 2008 18.78 19.14 18.77 19.11 560,995 +0.29(+1.55%)
Aug 26, 2008 18.69 18.86 18.43 18.82 990,198 +0.16(+0.86%)
Aug 25, 2008 18.79 19.04 18.53 18.66 856,454 -0.21(-1.10%)
Aug 22, 2008 18.39 19.03 18.39 18.87 0 +0.55(+3.03%)
Aug 21, 2008 17.87 18.51 17.71 18.31 589,493 +0.29(+1.62%)
Aug 20, 2008 18.10 18.38 17.75 18.02 472,548 -0.01(-0.05%)
Aug 19, 2008 18.27 18.45 17.87 18.03 475,502 -0.36(-1.94%)
Aug 18, 2008 18.98 19.21 18.11 18.39 510,628 -0.52(-2.73%)
Aug 15, 2008 19.50 19.57 18.55 18.90 0 -0.32(-1.66%)
Aug 14, 2008 19.10 19.25 18.67 19.22 1,268,294 +0.03(+0.15%)
Aug 13, 2008 18.96 19.26 18.68 19.19 844,338 +0.19(+0.99%)
Aug 12, 2008 19.20 19.39 18.78 19.01 757,759 -0.39(-1.99%)
Aug 11, 2008 18.83 19.82 18.78 19.39 1,129,361 +0.55(+2.94%)
Aug 08, 2008 17.44 19.15 17.44 18.84 915,496 +1.22(+6.93%)
Aug 07, 2008 17.55 17.89 17.20 17.62 720,519 -0.18(-1.00%)
Aug 06, 2008 17.51 17.90 17.45 17.79 690,997 +0.13(+0.74%)
Aug 05, 2008 17.56 17.71 17.34 17.66 637,513 +0.35(+2.01%)
Aug 04, 2008 17.56 17.61 16.93 17.32 626,175 -0.27(-1.55%)
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.