Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.960 5.027 4.885 4.905 58,929,984 -0.14(-2.73%)
Feb 28, 2008 5.194 5.203 5.043 5.043 54,897,796 -0.20(-3.76%)
Feb 27, 2008 5.135 5.281 5.103 5.240 58,630,784 +0.08(+1.56%)
Feb 26, 2008 5.087 5.238 5.009 5.160 61,638,416 +0.04(+0.85%)
Feb 25, 2008 5.114 5.174 4.981 5.116 73,230,160 -0.00(-0.04%)
Feb 22, 2008 4.921 5.128 4.885 5.119 78,821,152 +0.24(+4.84%)
Feb 21, 2008 5.045 5.070 4.853 4.882 70,234,984 -0.11(-2.25%)
Feb 20, 2008 4.885 5.068 4.864 4.995 82,744,792 -0.04(-0.73%)
Feb 19, 2008 5.201 5.210 4.988 5.031 60,895,792 -0.08(-1.48%)
Feb 18, 2008 5.164 5.304 5.025 5.107 89,103,904 +0.00(+0.00%)
Feb 15, 2008 5.164 5.304 5.025 5.107 89,077,392 -0.08(-1.50%)
Feb 14, 2008 6.015 6.020 5.171 5.185 237,788,128 -1.01(-16.32%)
Feb 13, 2008 6.008 6.215 5.944 6.196 80,571,560 +0.23(+3.92%)
Feb 12, 2008 5.836 6.045 5.804 5.963 66,465,084 +0.21(+3.71%)
Feb 11, 2008 5.779 5.873 5.710 5.749 54,913,880 +0.02(+0.32%)
Feb 08, 2008 5.577 5.774 5.504 5.731 42,943,756 +0.10(+1.79%)
Feb 07, 2008 5.414 5.788 5.297 5.630 72,398,840 +0.06(+0.99%)
Feb 06, 2008 5.653 5.809 5.472 5.575 60,762,056 -0.02(-0.33%)
Feb 05, 2008 5.848 5.850 5.591 5.593 53,950,352 -0.37(-6.26%)
Feb 04, 2008 6.293 6.327 5.935 5.967 61,604,624 -0.19(-3.13%)
Feb 01, 2008 5.628 6.192 5.580 6.160 64,656,248 +0.52(+9.23%)
Jan 31, 2008 5.651 5.745 5.465 5.639 63,950,096 -0.14(-2.38%)
Jan 30, 2008 5.733 5.864 5.612 5.777 57,829,172 -0.05(-0.87%)
Jan 29, 2008 5.754 5.850 5.605 5.827 45,184,260 +0.17(+3.08%)
Jan 28, 2008 5.701 5.758 5.532 5.653 62,967,272 -0.07(-1.20%)
Jan 25, 2008 6.160 6.297 5.694 5.722 75,002,248 -0.21(-3.56%)
Jan 24, 2008 5.619 5.935 5.566 5.933 65,095,412 +0.42(+7.66%)
Jan 23, 2008 5.192 5.674 5.142 5.511 100,629,200 +0.08(+1.48%)
Jan 22, 2008 5.153 5.545 5.121 5.430 77,372,232 -0.27(-4.67%)
Jan 21, 2008 5.359 5.726 5.164 5.697 100,340,480 +0.00(+0.00%)
Jan 18, 2008 5.359 5.726 5.164 5.697 100,339,176 +0.35(+6.61%)
Jan 17, 2008 5.522 5.669 5.330 5.343 123,408,952 -0.09(-1.73%)
Jan 16, 2008 5.738 5.816 5.311 5.437 159,653,824 -0.69(-11.30%)
Jan 15, 2008 6.375 6.440 6.022 6.130 79,119,704 -0.49(-7.35%)
Jan 14, 2008 6.295 6.625 6.194 6.616 58,778,904 +0.41(+6.65%)
Jan 11, 2008 6.334 6.467 6.157 6.203 62,426,428 -0.28(-4.38%)
Jan 10, 2008 6.444 6.591 6.359 6.488 60,440,764 -0.14(-2.08%)
Jan 09, 2008 6.385 6.628 6.290 6.625 80,785,312 +0.33(+5.17%)
Jan 08, 2008 6.203 6.717 6.059 6.300 120,673,312 +0.13(+2.12%)
Jan 07, 2008 6.926 6.983 6.043 6.169 109,755,024 -0.71(-10.33%)
Jan 04, 2008 7.286 7.322 6.834 6.880 80,244,096 -0.63(-8.40%)
Jan 03, 2008 7.614 7.765 7.483 7.511 51,815,160 -0.06(-0.79%)
Jan 02, 2008 7.825 7.854 7.467 7.570 52,758,568 -0.23(-2.97%)
Jan 01, 2008 7.914 8.059 7.799 7.802 30,113,394 +0.00(+0.00%)
Dec 31, 2007 7.914 8.059 7.799 7.802 29,964,446 -0.18(-2.21%)
Dec 28, 2007 8.045 8.141 7.910 7.978 28,143,808 -0.08(-1.00%)
Dec 27, 2007 8.302 8.348 8.038 8.059 26,312,438 -0.26(-3.09%)
Dec 26, 2007 8.221 8.315 8.141 8.315 23,474,816 +0.11(+1.34%)
Dec 24, 2007 8.123 8.244 8.063 8.205 11,337,985 +0.14(+1.76%)
Dec 21, 2007 8.162 8.233 7.990 8.063 47,247,252 -0.00(-0.03%)
Dec 20, 2007 8.026 8.084 7.859 8.065 30,517,220 +0.17(+2.09%)
Dec 19, 2007 7.799 7.974 7.767 7.900 27,638,550 +0.07(+0.94%)
Dec 18, 2007 7.749 7.912 7.671 7.827 43,266,116 +0.19(+2.55%)
Dec 17, 2007 7.958 8.033 7.614 7.632 55,314,380 -0.41(-5.10%)
Dec 14, 2007 7.875 8.130 7.822 8.043 38,592,672 +0.13(+1.65%)
Dec 13, 2007 8.036 8.088 7.678 7.912 54,546,616 -0.22(-2.73%)
Dec 12, 2007 8.196 8.276 7.976 8.134 67,316,472 +0.27(+3.44%)
Dec 11, 2007 8.022 8.169 7.845 7.864 63,493,440 +0.01(+0.12%)
Dec 10, 2007 7.795 7.946 7.772 7.854 36,667,688 +0.08(+1.09%)
Dec 07, 2007 7.900 7.910 7.689 7.770 34,916,096 -0.10(-1.25%)
Dec 06, 2007 7.694 7.893 7.625 7.868 40,460,592 +0.16(+2.02%)
Dec 05, 2007 7.611 7.854 7.517 7.712 72,680,992 +0.38(+5.19%)
Dec 04, 2007 7.371 7.396 7.189 7.332 40,521,532 -0.01(-0.09%)
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.