Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.973 5.065 4.885 4.947 56,999,024 +0.03(+0.56%)
Mar 28, 2008 4.980 5.048 4.885 4.920 56,178,412 +0.07(+1.50%)
Mar 27, 2008 4.843 4.980 4.768 4.848 60,130,664 -0.07(-1.42%)
Mar 26, 2008 5.013 5.048 4.862 4.918 72,174,008 -0.16(-3.20%)
Mar 25, 2008 5.030 5.175 4.982 5.080 73,539,536 +0.07(+1.45%)
Mar 24, 2008 4.732 5.035 4.715 5.008 88,745,952 +0.38(+8.15%)
Mar 21, 2008 4.468 4.640 4.388 4.630 63,350,156 +0.00(+0.00%)
Mar 20, 2008 4.468 4.640 4.388 4.630 63,347,828 +0.21(+4.87%)
Mar 19, 2008 4.633 4.697 4.415 4.415 88,047,512 -0.33(-6.91%)
Mar 18, 2008 4.570 4.750 4.440 4.742 107,527,792 +0.28(+6.22%)
Mar 17, 2008 4.380 4.620 4.327 4.465 80,162,520 -0.12(-2.51%)
Mar 14, 2008 4.950 4.955 4.545 4.580 115,492,856 -0.34(-7.01%)
Mar 13, 2008 4.558 4.995 4.530 4.925 122,056,528 +0.29(+6.37%)
Mar 12, 2008 4.805 4.848 4.590 4.630 74,336,432 -0.13(-2.73%)
Mar 11, 2008 4.750 4.808 4.560 4.760 85,809,920 +0.15(+3.31%)
Mar 10, 2008 4.827 4.888 4.600 4.607 77,654,240 -0.28(-5.73%)
Mar 07, 2008 4.870 5.080 4.750 4.888 76,749,808 -0.07(-1.46%)
Mar 06, 2008 5.228 5.263 4.952 4.960 107,489,424 -0.33(-6.28%)
Mar 05, 2008 5.282 5.418 5.228 5.292 64,465,492 +0.06(+1.15%)
Mar 04, 2008 5.250 5.260 5.027 5.232 77,888,736 -0.05(-0.99%)
Mar 03, 2008 5.340 5.378 5.215 5.285 44,902,624 -0.06(-1.17%)
Feb 29, 2008 5.407 5.480 5.325 5.348 54,057,256 -0.15(-2.73%)
Feb 28, 2008 5.662 5.673 5.497 5.497 50,358,476 -0.22(-3.76%)
Feb 27, 2008 5.598 5.758 5.562 5.713 53,782,796 +0.09(+1.56%)
Feb 26, 2008 5.545 5.710 5.460 5.625 56,541,736 +0.05(+0.85%)
Feb 25, 2008 5.575 5.640 5.430 5.577 67,175,000 -0.00(-0.04%)
Feb 22, 2008 5.365 5.590 5.325 5.580 72,303,688 +0.26(+4.84%)
Feb 21, 2008 5.500 5.527 5.290 5.322 64,427,484 -0.12(-2.25%)
Feb 20, 2008 5.325 5.525 5.303 5.445 75,902,896 -0.04(-0.73%)
Feb 19, 2008 5.670 5.680 5.438 5.485 55,860,520 -0.08(-1.48%)
Feb 18, 2008 5.630 5.782 5.478 5.567 81,736,192 +0.00(+0.00%)
Feb 15, 2008 5.630 5.782 5.478 5.567 81,711,872 -0.08(-1.50%)
Feb 14, 2008 6.558 6.562 5.638 5.652 218,126,208 -1.10(-16.32%)
Feb 13, 2008 6.550 6.775 6.480 6.755 73,909,360 +0.25(+3.92%)
Feb 12, 2008 6.362 6.590 6.327 6.500 60,969,304 +0.23(+3.71%)
Feb 11, 2008 6.300 6.402 6.225 6.268 50,373,232 +0.02(+0.32%)
Feb 08, 2008 6.080 6.295 6.000 6.247 39,392,876 +0.11(+1.79%)
Feb 07, 2008 5.902 6.310 5.775 6.138 66,412,420 +0.06(+0.99%)
Feb 06, 2008 6.162 6.332 5.965 6.077 55,737,840 -0.02(-0.33%)
Feb 05, 2008 6.375 6.378 6.095 6.098 49,489,376 -0.41(-6.26%)
Feb 04, 2008 6.860 6.897 6.470 6.505 56,510,740 -0.21(-3.13%)
Feb 01, 2008 6.135 6.750 6.082 6.715 59,310,036 +0.57(+9.23%)
Jan 31, 2008 6.160 6.263 5.957 6.147 58,662,272 -0.15(-2.38%)
Jan 30, 2008 6.250 6.393 6.117 6.298 53,047,468 -0.05(-0.87%)
Jan 29, 2008 6.272 6.378 6.110 6.353 41,448,120 +0.19(+3.08%)
Jan 28, 2008 6.215 6.277 6.030 6.162 57,760,716 -0.08(-1.20%)
Jan 25, 2008 6.715 6.865 6.207 6.237 68,800,560 -0.23(-3.56%)
Jan 24, 2008 6.125 6.470 6.067 6.468 59,712,884 +0.46(+7.66%)
Jan 23, 2008 5.660 6.185 5.605 6.008 92,308,504 +0.09(+1.48%)
Jan 22, 2008 5.617 6.045 5.582 5.920 70,974,576 -0.29(-4.67%)
Jan 21, 2008 5.843 6.242 5.630 6.210 92,043,656 +0.00(+0.00%)
Jan 18, 2008 5.843 6.242 5.630 6.210 92,042,456 +0.38(+6.61%)
Jan 17, 2008 6.020 6.180 5.810 5.825 113,204,672 -0.10(-1.73%)
Jan 16, 2008 6.255 6.340 5.790 5.928 146,452,576 -0.75(-11.30%)
Jan 15, 2008 6.950 7.020 6.565 6.683 72,577,552 -0.53(-7.35%)
Jan 14, 2008 6.862 7.223 6.753 7.213 53,918,668 +0.45(+6.65%)
Jan 11, 2008 6.905 7.050 6.713 6.763 57,264,592 -0.31(-4.38%)
Jan 10, 2008 7.025 7.185 6.933 7.072 55,443,116 -0.15(-2.08%)
Jan 09, 2008 6.960 7.225 6.857 7.223 74,105,440 +0.36(+5.17%)
Jan 08, 2008 6.763 7.322 6.605 6.867 110,695,232 +0.14(+2.12%)
Jan 07, 2008 7.550 7.612 6.588 6.725 100,679,744 -0.78(-10.33%)
Jan 04, 2008 7.942 7.982 7.450 7.500 73,608,976 -0.69(-8.40%)
Jan 03, 2008 8.300 8.465 8.158 8.188 47,530,736 -0.06(-0.79%)
Jan 02, 2008 8.530 8.562 8.140 8.252 48,396,136 -0.25(-2.97%)
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.