Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.561 4.646 4.481 4.538 62,136,924 +0.03(+0.56%)
Mar 28, 2008 4.568 4.630 4.481 4.513 61,242,340 +0.07(+1.50%)
Mar 27, 2008 4.442 4.568 4.373 4.447 65,550,848 -0.06(-1.42%)
Mar 26, 2008 4.598 4.630 4.460 4.511 78,679,784 -0.15(-3.20%)
Mar 25, 2008 4.614 4.747 4.571 4.660 80,168,400 +0.07(+1.45%)
Mar 24, 2008 4.341 4.619 4.325 4.593 96,745,520 +0.35(+8.15%)
Mar 21, 2008 4.098 4.256 4.025 4.247 69,060,544 +0.00(+0.00%)
Mar 20, 2008 4.098 4.256 4.025 4.247 69,058,008 +0.20(+4.87%)
Mar 19, 2008 4.249 4.309 4.050 4.050 95,984,128 -0.30(-6.91%)
Mar 18, 2008 4.192 4.357 4.073 4.350 117,220,360 +0.25(+6.22%)
Mar 17, 2008 4.018 4.238 3.970 4.096 87,388,376 -0.11(-2.51%)
Mar 14, 2008 4.541 4.545 4.169 4.201 125,903,392 -0.32(-7.01%)
Mar 13, 2008 4.181 4.582 4.155 4.518 133,058,720 +0.27(+6.37%)
Mar 12, 2008 4.408 4.447 4.210 4.247 81,037,128 -0.12(-2.73%)
Mar 11, 2008 4.357 4.410 4.183 4.366 93,544,832 +0.14(+3.31%)
Mar 10, 2008 4.428 4.483 4.220 4.227 84,654,000 -0.26(-5.73%)
Mar 07, 2008 4.467 4.660 4.357 4.483 83,668,048 -0.07(-1.46%)
Mar 06, 2008 4.795 4.827 4.543 4.550 117,178,536 -0.30(-6.28%)
Mar 05, 2008 4.846 4.970 4.795 4.855 70,276,416 +0.06(+1.15%)
Mar 04, 2008 4.816 4.825 4.612 4.800 84,909,632 -0.05(-0.99%)
Mar 03, 2008 4.898 4.933 4.784 4.848 48,950,152 -0.06(-1.17%)
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%)
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.