Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.49 16.77 16.19 16.35 127,108,112 -0.22(-1.33%)
Oct 30, 2008 17.34 17.48 16.39 16.57 130,130,976 -0.27(-1.61%)
Oct 29, 2008 16.93 17.55 16.62 16.84 152,649,824 -0.07(-0.43%)
Oct 28, 2008 15.84 16.99 15.62 16.91 183,164,096 +1.41(+9.06%)
Oct 27, 2008 15.86 16.08 15.39 15.51 160,754,784 -0.57(-3.55%)
Oct 24, 2008 15.42 16.74 15.34 16.08 210,245,488 -0.26(-1.61%)
Oct 23, 2008 15.78 16.54 15.29 16.34 211,168,560 +0.58(+3.67%)
Oct 22, 2008 16.87 16.88 15.30 15.76 204,895,904 -1.34(-7.83%)
Oct 21, 2008 17.79 18.31 17.04 17.10 137,071,600 -1.00(-5.50%)
Oct 20, 2008 17.72 18.12 16.85 18.10 127,679,768 +0.58(+3.30%)
Oct 17, 2008 17.25 18.38 17.07 17.52 182,593,936 -0.19(-1.08%)
Oct 16, 2008 16.79 17.71 15.60 17.71 220,093,760 +1.12(+6.75%)
Oct 15, 2008 17.41 17.75 16.46 16.59 154,713,184 -1.05(-5.98%)
Oct 14, 2008 18.78 18.84 17.28 17.64 226,302,336 -1.02(-5.49%)
Oct 13, 2008 16.74 18.67 16.57 18.67 197,961,536 +2.93(+18.60%)
Oct 10, 2008 15.95 16.36 15.12 15.74 312,102,848 -0.59(-3.59%)
Oct 09, 2008 17.40 17.50 16.16 16.33 180,231,120 -0.52(-3.09%)
Oct 08, 2008 16.77 17.79 16.47 16.85 234,397,504 -0.16(-0.95%)
Oct 07, 2008 18.29 18.46 16.94 17.01 199,347,648 -1.23(-6.74%)
Oct 06, 2008 18.76 19.03 17.67 18.24 199,937,552 -1.03(-5.36%)
Oct 03, 2008 19.30 20.11 19.21 19.27 158,542,896 +0.05(+0.27%)
Oct 02, 2008 19.17 19.42 18.81 19.22 128,150,456 -0.17(-0.87%)
Oct 01, 2008 19.31 19.76 19.24 19.39 121,510,144 -0.15(-0.79%)
Sep 30, 2008 18.87 19.54 18.70 19.54 146,430,576 +1.23(+6.72%)
Sep 29, 2008 19.72 20.25 18.31 18.31 183,528,976 -1.75(-8.72%)
Sep 26, 2008 19.16 20.18 19.14 20.06 137,610,960 +0.58(+2.97%)
Sep 25, 2008 18.90 19.68 18.84 19.48 131,330,528 +0.65(+3.46%)
Sep 24, 2008 18.73 19.10 18.64 18.83 109,617,232 +0.20(+1.10%)
Sep 23, 2008 18.79 19.16 18.55 18.62 125,918,552 +0.03(+0.16%)
Sep 22, 2008 19.20 19.27 18.54 18.60 143,643,568 +0.18(+0.95%)
Sep 19, 2008 19.31 19.33 17.20 18.42 184,323,168 -0.07(-0.40%)
Sep 18, 2008 18.16 18.56 17.58 18.49 180,650,944 +0.51(+2.81%)
Sep 17, 2008 18.84 18.94 17.94 17.99 141,508,112 -1.04(-5.46%)
Sep 16, 2008 19.10 19.39 18.68 19.03 152,543,280 -0.61(-3.10%)
Sep 15, 2008 19.71 20.13 19.57 19.63 112,465,016 -0.59(-2.90%)
Sep 12, 2008 19.87 20.31 19.72 20.22 103,304,224 +0.21(+1.02%)
Sep 11, 2008 19.11 20.10 19.06 20.02 99,594,672 +0.66(+3.40%)
Sep 10, 2008 19.42 19.66 19.22 19.36 102,532,888 +0.25(+1.30%)
Sep 09, 2008 19.18 19.47 19.07 19.11 117,054,448 -0.01(-0.08%)
Sep 08, 2008 19.19 19.28 18.79 19.12 84,839,776 +0.34(+1.83%)
Sep 05, 2008 19.06 19.20 18.76 18.78 112,424,200 -0.51(-2.66%)
Sep 04, 2008 19.58 19.69 19.29 19.29 90,346,072 -0.40(-2.04%)
Sep 03, 2008 19.77 19.90 19.65 19.69 78,033,144 -0.15(-0.74%)
Sep 02, 2008 20.25 20.32 19.81 19.84 90,260,400 -0.14(-0.70%)
Aug 29, 2008 20.26 20.34 19.98 19.98 69,326,912 -0.48(-2.33%)
Aug 28, 2008 20.21 20.51 20.21 20.45 66,074,224 +0.28(+1.38%)
Aug 27, 2008 20.02 20.34 19.86 20.18 46,408,256 +0.21(+1.06%)
Aug 26, 2008 20.19 20.29 19.89 19.96 61,159,324 -0.29(-1.41%)
Aug 25, 2008 20.21 20.38 20.10 20.25 70,183,840 -0.13(-0.65%)
Aug 22, 2008 19.93 20.41 19.93 20.38 65,470,192 +0.48(+2.43%)
Aug 21, 2008 19.84 19.93 19.66 19.90 59,574,420 -0.08(-0.40%)
Aug 20, 2008 20.16 20.19 19.89 19.98 56,663,988 -0.02(-0.11%)
Aug 19, 2008 20.16 20.32 19.96 20.00 55,092,376 -0.19(-0.94%)
Aug 18, 2008 20.26 20.45 20.09 20.19 52,173,164 -0.09(-0.43%)
Aug 15, 2008 20.40 20.53 20.11 20.28 64,824,276 -0.07(-0.36%)
Aug 14, 2008 20.29 20.62 20.10 20.35 68,202,304 +0.00(+0.00%)
Aug 13, 2008 20.47 20.78 20.24 20.35 70,166,248 -0.15(-0.75%)
Aug 12, 2008 20.26 20.68 20.11 20.50 86,118,416 +0.16(+0.79%)
Aug 11, 2008 20.32 20.71 20.17 20.34 94,255,984 -0.17(-0.82%)
Aug 08, 2008 19.94 20.58 19.83 20.51 110,827,024 +0.54(+2.70%)
Aug 07, 2008 19.61 20.23 19.49 19.97 113,192,032 +0.27(+1.37%)
Aug 06, 2008 19.49 19.80 19.24 19.70 130,989,152 +0.59(+3.09%)
Aug 05, 2008 18.70 19.16 18.59 19.11 115,603,264 +0.68(+3.68%)
Aug 04, 2008 18.51 18.63 18.31 18.43 83,089,016 -0.12(-0.63%)
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.