Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.91 14.97 14.76 14.90 42,563,936 -0.20(-1.32%)
Nov 26, 2008 14.54 15.24 14.54 15.10 108,109,056 +0.37(+2.50%)
Nov 25, 2008 15.38 15.43 14.41 14.73 126,110,840 -0.52(-3.38%)
Nov 24, 2008 14.66 15.43 14.65 15.25 169,986,848 +0.74(+5.13%)
Nov 21, 2008 13.28 14.52 13.25 14.51 213,343,216 +1.58(+12.26%)
Nov 20, 2008 13.35 13.89 12.90 12.92 189,249,184 -0.56(-4.15%)
Nov 19, 2008 14.47 14.70 13.45 13.48 139,761,664 -0.98(-6.78%)
Nov 18, 2008 14.37 14.49 13.82 14.46 147,840,416 +0.32(+2.24%)
Nov 17, 2008 14.45 14.82 14.02 14.14 132,891,168 -0.54(-3.69%)
Nov 14, 2008 15.05 15.62 14.39 14.69 131,986,976 -0.87(-5.60%)
Nov 13, 2008 14.75 15.56 13.72 15.56 202,731,056 +0.70(+4.68%)
Nov 12, 2008 15.29 15.37 14.85 14.86 123,082,864 -0.66(-4.25%)
Nov 11, 2008 15.59 15.59 15.22 15.52 106,563,304 -0.07(-0.47%)
Nov 10, 2008 15.99 16.08 15.51 15.59 91,664,256 -0.15(-0.93%)
Nov 07, 2008 15.61 15.77 15.37 15.74 97,340,912 +0.45(+2.97%)
Nov 06, 2008 16.01 16.16 15.27 15.29 130,461,856 -0.88(-5.44%)
Nov 05, 2008 17.08 17.09 16.14 16.16 110,896,896 -1.06(-6.16%)
Nov 04, 2008 16.93 17.32 16.74 17.23 98,519,776 +0.67(+4.02%)
Nov 03, 2008 16.63 16.77 16.26 16.56 84,584,096 +0.21(+1.30%)
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%)
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.