Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.473 4.229 3.359 4.069 2,696,138 +0.53(+15.12%)
Oct 30, 2008 3.817 4.008 3.412 3.534 2,898,066 -0.21(-5.70%)
Oct 29, 2008 3.496 3.916 3.244 3.748 2,744,095 +0.28(+8.15%)
Oct 28, 2008 3.626 3.885 3.000 3.466 4,599,451 +0.02(+0.44%)
Oct 27, 2008 2.427 3.572 2.366 3.450 6,056,739 +0.90(+35.33%)
Oct 24, 2008 2.542 2.885 2.466 2.550 4,017,703 -0.44(-14.80%)
Oct 23, 2008 4.000 4.000 2.786 2.992 7,086,726 -0.88(-22.68%)
Oct 22, 2008 4.702 4.794 3.801 3.870 4,230,576 -0.84(-17.83%)
Oct 21, 2008 5.038 5.153 4.595 4.710 19,601,120 -0.28(-5.66%)
Oct 20, 2008 5.404 5.404 4.809 4.992 2,758,583 -0.30(-5.63%)
Oct 17, 2008 4.809 5.702 4.710 5.290 0 -0.01(-0.14%)
Oct 16, 2008 5.618 5.618 4.885 5.298 3,240,609 -0.25(-4.54%)
Oct 15, 2008 6.603 6.664 5.496 5.550 1,494,815 -1.01(-15.37%)
Oct 14, 2008 7.404 7.458 6.076 6.557 2,319,648 -0.68(-9.39%)
Oct 13, 2008 7.924 7.924 6.931 7.237 1,646,094 -0.40(-5.20%)
Oct 10, 2008 6.069 7.633 5.534 7.633 0 +1.15(+17.65%)
Oct 09, 2008 7.313 7.328 6.412 6.488 1,648,940 -0.89(-12.01%)
Oct 08, 2008 7.061 7.778 6.870 7.374 2,816,368 +0.05(+0.73%)
Oct 07, 2008 8.160 8.244 6.924 7.320 2,191,483 -0.69(-8.67%)
Oct 06, 2008 8.137 8.519 7.000 8.015 3,307,916 -0.43(-5.06%)
Oct 03, 2008 9.366 9.649 8.137 8.443 0 -0.82(-8.90%)
Oct 02, 2008 9.725 9.962 8.969 9.267 2,092,138 -0.61(-6.18%)
Oct 01, 2008 8.878 10.08 8.786 9.878 2,179,836 +0.87(+9.66%)
Sep 30, 2008 8.618 9.114 8.565 9.007 1,942,882 +0.46(+5.36%)
Sep 29, 2008 9.565 9.885 8.069 8.549 2,309,810 -1.25(-12.77%)
Sep 26, 2008 9.542 9.832 9.175 9.801 0 +0.23(+2.39%)
Sep 25, 2008 9.046 9.924 9.046 9.572 1,564,629 +0.63(+7.00%)
Sep 24, 2008 8.878 9.504 8.511 8.946 1,892,708 +0.15(+1.65%)
Sep 23, 2008 9.740 9.924 8.794 8.801 1,774,150 -0.85(-8.85%)
Sep 22, 2008 10.63 10.76 9.542 9.656 1,867,400 -1.05(-9.77%)
Sep 19, 2008 10.11 11.45 9.924 10.70 0 +0.97(+9.96%)
Sep 18, 2008 9.244 10.09 8.343 9.733 3,130,751 +0.73(+8.14%)
Sep 17, 2008 9.244 9.282 8.214 9.000 3,935,617 -0.37(-3.99%)
Sep 16, 2008 8.855 9.534 8.778 9.374 1,946,256 +0.57(+6.50%)
Sep 15, 2008 9.488 9.488 8.656 8.801 2,648,327 -0.69(-7.32%)
Sep 12, 2008 9.465 10.18 9.328 9.496 0 -0.16(-1.66%)
Sep 11, 2008 10.09 10.22 9.122 9.656 3,049,350 -0.57(-5.60%)
Sep 10, 2008 10.50 10.50 9.717 10.23 1,737,699 +0.07(+0.68%)
Sep 09, 2008 11.22 11.73 10.08 10.16 3,354,845 -1.04(-9.27%)
Sep 08, 2008 10.85 11.24 10.58 11.20 2,732,833 +0.81(+7.79%)
Sep 05, 2008 9.924 10.47 9.794 10.39 0 +0.31(+3.03%)
Sep 04, 2008 9.549 10.32 9.542 10.08 1,896,236 -0.18(-1.78%)
Sep 03, 2008 10.54 10.54 9.885 10.27 2,041,956 +0.31(+3.07%)
Sep 02, 2008 9.939 11.02 9.824 9.962 2,333,557 +0.21(+2.19%)
Aug 29, 2008 9.443 10.06 9.389 9.748 0 +0.18(+1.83%)
Aug 28, 2008 8.778 10.01 8.717 9.572 2,257,884 +0.79(+9.04%)
Aug 27, 2008 8.618 9.046 8.450 8.778 1,160,341 +0.10(+1.14%)
Aug 26, 2008 8.572 8.695 8.191 8.679 868,696 +0.25(+2.99%)
Aug 25, 2008 9.046 9.114 8.397 8.427 1,242,485 -0.62(-6.84%)
Aug 22, 2008 8.771 9.061 8.580 9.046 0 +0.59(+6.95%)
Aug 21, 2008 8.420 8.611 8.206 8.458 1,111,912 -0.18(-2.03%)
Aug 20, 2008 8.603 8.916 8.267 8.633 1,477,208 -0.02(-0.18%)
Aug 19, 2008 9.069 9.244 8.382 8.649 1,480,507 -0.55(-5.98%)
Aug 18, 2008 9.061 9.488 8.809 9.198 2,202,636 +0.08(+0.84%)
Aug 15, 2008 9.267 9.465 8.717 9.122 0 +0.49(+5.66%)
Aug 14, 2008 8.549 8.778 8.336 8.633 5,275,518 +0.19(+2.26%)
Aug 13, 2008 8.687 8.687 8.015 8.443 1,782,319 -0.24(-2.73%)
Aug 12, 2008 9.160 9.160 8.404 8.679 1,738,514 -0.18(-1.98%)
Aug 11, 2008 8.137 9.603 8.053 8.855 3,565,745 +0.57(+6.91%)
Aug 08, 2008 7.740 8.359 7.595 8.282 2,499,794 +0.66(+8.61%)
Aug 07, 2008 8.091 8.404 7.527 7.626 3,301,439 -0.36(-4.49%)
Aug 06, 2008 8.832 8.832 7.580 7.985 1,964,437 -0.23(-2.79%)
Aug 05, 2008 7.824 8.343 7.763 8.214 3,119,294 +0.54(+7.06%)
Aug 04, 2008 7.855 8.023 7.382 7.672 1,526,013 -0.08(-1.08%)
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.