Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.178 3.316 3.053 3.053 21,873,858 -0.21(-6.46%)
Oct 30, 2008 3.329 3.428 2.973 3.264 29,685,770 +0.13(+4.21%)
Oct 29, 2008 2.822 3.191 2.776 3.132 41,898,708 +0.43(+15.85%)
Oct 28, 2008 2.650 2.716 2.420 2.703 29,120,716 +0.24(+9.63%)
Oct 27, 2008 2.670 2.749 2.466 2.466 30,305,820 -0.19(-7.20%)
Oct 24, 2008 2.248 2.769 2.182 2.657 48,456,028 +0.12(+4.68%)
Oct 23, 2008 2.545 2.769 2.426 2.538 49,951,704 -0.08(-3.02%)
Oct 22, 2008 2.967 2.980 2.571 2.617 46,411,928 -0.49(-15.89%)
Oct 21, 2008 3.257 3.356 3.105 3.112 20,490,784 -0.33(-9.58%)
Oct 20, 2008 3.191 3.461 3.171 3.442 24,183,166 +0.35(+11.30%)
Oct 17, 2008 2.934 3.428 2.853 3.092 31,135,624 -0.06(-1.88%)
Oct 16, 2008 3.475 3.488 2.901 3.151 50,475,980 -0.30(-8.78%)
Oct 15, 2008 3.850 3.936 3.395 3.455 40,862,280 -0.53(-13.25%)
Oct 14, 2008 4.173 4.259 3.896 3.982 35,716,860 +0.05(+1.34%)
Oct 13, 2008 3.850 3.969 3.461 3.929 26,669,286 +0.28(+7.58%)
Oct 10, 2008 4.516 4.595 3.428 3.653 56,629,492 -0.88(-19.48%)
Oct 09, 2008 4.833 4.859 4.371 4.536 30,624,234 -0.42(-8.39%)
Oct 08, 2008 4.417 4.978 4.279 4.951 52,914,560 +0.78(+18.83%)
Oct 07, 2008 4.516 4.582 4.140 4.167 35,256,920 -0.11(-2.62%)
Oct 06, 2008 4.813 4.866 3.877 4.279 49,617,824 -0.24(-5.39%)
Oct 03, 2008 4.510 4.918 4.464 4.523 33,108,358 +0.04(+0.88%)
Oct 02, 2008 5.261 5.439 4.450 4.483 49,605,884 -1.04(-18.76%)
Oct 01, 2008 5.452 5.802 5.274 5.518 36,994,008 +0.03(+0.48%)
Sep 30, 2008 5.604 5.769 5.367 5.492 23,708,348 -0.14(-2.46%)
Sep 29, 2008 5.894 6.191 5.545 5.630 33,957,720 -0.28(-4.79%)
Sep 26, 2008 6.481 6.606 5.835 5.914 0 -0.45(-7.14%)
Sep 25, 2008 6.745 6.890 6.303 6.369 30,973,088 -0.36(-5.29%)
Sep 24, 2008 6.877 6.923 6.567 6.725 27,014,666 +0.00(+0.00%)
Sep 23, 2008 7.074 7.219 6.455 6.725 46,139,144 -0.20(-2.95%)
Sep 22, 2008 6.560 7.081 6.547 6.929 41,511,480 +0.68(+10.86%)
Sep 19, 2008 5.927 6.250 5.551 6.250 0 +0.42(+7.12%)
Sep 18, 2008 6.435 6.573 5.505 5.835 57,516,196 -0.28(-4.63%)
Sep 17, 2008 5.710 6.310 5.624 6.118 52,272,000 +0.47(+8.41%)
Sep 16, 2008 5.077 5.716 4.978 5.644 34,327,308 +0.25(+4.65%)
Sep 15, 2008 5.670 5.756 5.274 5.393 40,033,088 -0.26(-4.55%)
Sep 12, 2008 5.274 5.723 5.156 5.650 31,531,976 +0.67(+13.36%)
Sep 11, 2008 5.096 5.182 4.819 4.984 29,096,850 -0.19(-3.69%)
Sep 10, 2008 5.149 5.261 4.793 5.176 37,681,240 +0.24(+4.95%)
Sep 09, 2008 5.505 5.505 4.905 4.932 45,990,576 -0.67(-11.90%)
Sep 08, 2008 6.263 6.323 5.597 5.597 28,741,972 -0.48(-7.92%)
Sep 05, 2008 6.257 6.329 5.927 6.079 0 +0.07(+1.21%)
Sep 04, 2008 6.468 6.514 6.000 6.006 25,375,344 -0.37(-5.79%)
Sep 03, 2008 6.553 6.725 6.217 6.375 22,976,432 -0.26(-3.88%)
Sep 02, 2008 6.784 6.784 6.586 6.633 16,772,889 -0.50(-7.02%)
Aug 29, 2008 7.252 7.259 7.048 7.134 9,180,861 -0.09(-1.19%)
Aug 28, 2008 7.444 7.470 7.055 7.219 13,124,197 +0.04(+0.55%)
Aug 27, 2008 7.219 7.318 7.041 7.180 13,390,069 +0.15(+2.16%)
Aug 26, 2008 7.206 7.378 7.022 7.028 12,330,578 -0.17(-2.38%)
Aug 25, 2008 7.153 7.378 7.107 7.200 11,996,361 +0.00(+0.00%)
Aug 22, 2008 7.358 7.397 7.028 7.200 22,595,626 -0.36(-4.80%)
Aug 21, 2008 7.470 7.628 7.318 7.562 26,005,978 +0.61(+8.82%)
Aug 20, 2008 7.055 7.153 6.771 6.949 23,895,316 +0.09(+1.25%)
Aug 19, 2008 6.560 6.962 6.494 6.863 16,372,203 +0.23(+3.48%)
Aug 18, 2008 6.699 6.811 6.553 6.633 14,909,700 +0.13(+2.03%)
Aug 15, 2008 6.494 6.639 6.362 6.501 0 -0.24(-3.62%)
Aug 14, 2008 7.153 7.206 6.712 6.745 17,772,590 -0.47(-6.58%)
Aug 13, 2008 6.989 7.325 6.870 7.219 27,083,914 +0.45(+6.62%)
Aug 12, 2008 6.613 6.850 6.369 6.771 24,590,272 +0.32(+4.90%)
Aug 11, 2008 6.811 6.863 6.105 6.455 38,329,280 -0.42(-6.05%)
Aug 08, 2008 7.055 7.074 6.817 6.870 14,794,763 -0.44(-5.96%)
Aug 07, 2008 7.259 7.417 7.180 7.305 14,898,110 +0.05(+0.64%)
Aug 06, 2008 7.226 7.411 7.140 7.259 21,106,140 +0.19(+2.71%)
Aug 05, 2008 7.424 7.602 7.022 7.068 27,623,082 -0.45(-6.05%)
Aug 04, 2008 7.984 8.254 7.404 7.523 16,439,188 -0.60(-7.39%)
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.