Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.344 3.456 3.344 3.452 16,652,704 +0.06(+1.71%)
Nov 26, 2008 3.108 3.413 3.104 3.394 51,992,940 +0.22(+6.94%)
Nov 25, 2008 3.093 3.324 3.046 3.174 111,189,272 -0.09(-2.84%)
Nov 24, 2008 3.112 3.286 3.069 3.267 88,026,456 +0.24(+7.92%)
Nov 21, 2008 2.892 3.054 2.729 3.027 108,850,744 +0.26(+9.21%)
Nov 20, 2008 3.050 3.104 2.772 2.772 91,888,136 -0.31(-10.04%)
Nov 19, 2008 3.201 3.305 3.073 3.081 74,962,776 -0.16(-4.89%)
Nov 18, 2008 3.332 3.429 3.147 3.239 80,309,312 -0.10(-3.01%)
Nov 17, 2008 3.255 3.514 3.193 3.340 81,716,568 +0.01(+0.35%)
Nov 14, 2008 3.553 3.572 3.328 3.328 69,325,472 -0.27(-7.52%)
Nov 13, 2008 3.653 3.657 3.123 3.599 180,890,368 -0.01(-0.21%)
Nov 12, 2008 3.738 3.831 3.587 3.607 118,816,912 -0.26(-6.61%)
Nov 11, 2008 3.672 3.970 3.645 3.862 136,269,472 -0.08(-2.06%)
Nov 10, 2008 4.252 4.252 3.831 3.943 91,402,840 -0.14(-3.32%)
Nov 07, 2008 4.252 4.345 3.970 4.078 89,064,312 -0.21(-4.87%)
Nov 06, 2008 4.442 4.542 4.264 4.287 68,514,752 -0.22(-4.97%)
Nov 05, 2008 4.774 4.832 4.496 4.511 52,488,584 -0.30(-6.19%)
Nov 04, 2008 5.006 5.014 4.685 4.809 122,676,520 -0.03(-0.72%)
Nov 03, 2008 4.898 5.083 4.805 4.844 65,778,876 -0.23(-4.57%)
Oct 31, 2008 4.840 5.095 4.751 5.076 96,655,216 +0.20(+4.04%)
Oct 30, 2008 4.581 4.909 4.430 4.878 101,787,048 +0.50(+11.39%)
Oct 29, 2008 4.194 4.565 4.117 4.380 103,850,328 +0.18(+4.33%)
Oct 28, 2008 3.788 4.214 3.672 4.198 81,387,000 +0.49(+13.24%)
Oct 27, 2008 3.595 3.866 3.595 3.707 52,423,396 -0.03(-0.93%)
Oct 24, 2008 3.541 3.893 3.541 3.742 69,944,256 -0.22(-5.65%)
Oct 23, 2008 3.877 3.982 3.769 3.966 91,576,160 +0.10(+2.70%)
Oct 22, 2008 3.958 4.055 3.773 3.862 76,781,864 -0.20(-4.95%)
Oct 21, 2008 4.082 4.272 4.059 4.063 53,213,424 -0.24(-5.57%)
Oct 20, 2008 4.082 4.306 4.059 4.303 65,677,988 +0.26(+6.51%)
Oct 17, 2008 3.978 4.140 3.893 4.040 74,226,040 -0.04(-1.04%)
Oct 16, 2008 3.897 4.113 3.746 4.082 104,379,600 +0.17(+4.35%)
Oct 15, 2008 4.252 4.275 3.904 3.912 79,033,992 -0.46(-10.44%)
Oct 14, 2008 4.670 4.728 4.318 4.368 88,946,864 -0.17(-3.75%)
Oct 13, 2008 4.492 4.600 4.303 4.538 87,710,344 +0.26(+5.96%)
Oct 10, 2008 3.986 4.349 3.866 4.283 169,606,448 +0.03(+0.64%)
Oct 09, 2008 4.484 4.589 4.245 4.256 92,798,192 -0.20(-4.51%)
Oct 08, 2008 4.627 4.917 4.446 4.457 129,389,960 -0.29(-6.11%)
Oct 07, 2008 5.080 5.114 4.739 4.747 100,459,464 -0.27(-5.32%)
Oct 06, 2008 5.153 5.250 4.828 5.014 109,221,704 -0.27(-5.05%)
Oct 03, 2008 5.555 5.655 5.265 5.281 70,879,664 -0.20(-3.60%)
Oct 02, 2008 5.756 5.795 5.474 5.478 50,011,400 -0.24(-4.26%)
Oct 01, 2008 5.628 5.822 5.613 5.721 53,791,332 -0.03(-0.47%)
Sep 30, 2008 5.559 5.771 5.462 5.748 70,054,968 +0.27(+4.94%)
Sep 29, 2008 5.744 5.829 5.470 5.478 107,198,256 -0.31(-5.28%)
Sep 26, 2008 5.621 5.799 5.605 5.783 49,335,712 +0.01(+0.20%)
Sep 25, 2008 5.802 5.822 5.717 5.771 49,789,964 +0.02(+0.27%)
Sep 24, 2008 5.845 5.930 5.686 5.756 43,124,124 -0.07(-1.13%)
Sep 23, 2008 5.907 6.003 5.799 5.822 49,533,348 -0.08(-1.31%)
Sep 22, 2008 6.181 6.193 5.876 5.899 57,324,992 -0.34(-5.45%)
Sep 19, 2008 6.336 6.390 5.799 6.239 97,365,568 +0.04(+0.69%)
Sep 18, 2008 6.123 6.251 5.911 6.197 100,477,056 +0.17(+2.89%)
Sep 17, 2008 6.030 6.185 5.984 6.023 77,941,816 -0.17(-2.81%)
Sep 16, 2008 5.972 6.247 5.942 6.197 112,887,296 +0.37(+6.30%)
Sep 15, 2008 5.741 6.027 5.702 5.829 66,097,580 -0.10(-1.63%)
Sep 12, 2008 5.988 6.058 5.880 5.926 53,932,576 -0.12(-1.92%)
Sep 11, 2008 5.748 6.054 5.706 6.042 85,714,320 +0.22(+3.78%)
Sep 10, 2008 5.849 5.926 5.760 5.822 40,983,748 +0.01(+0.13%)
Sep 09, 2008 6.030 6.069 5.810 5.814 60,476,316 -0.19(-3.22%)
Sep 08, 2008 6.023 6.034 5.864 6.007 70,997,104 +0.14(+2.37%)
Sep 05, 2008 5.760 5.895 5.710 5.868 49,774,444 +0.04(+0.66%)
Sep 04, 2008 6.112 6.119 5.829 5.829 66,550,800 -0.33(-5.34%)
Sep 03, 2008 6.181 6.278 6.092 6.158 50,861,444 +0.07(+1.21%)
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.