Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.260 9.486 9.148 9.362 63,214,916 +0.09(+0.96%)
Dec 30, 2008 9.165 9.273 9.023 9.273 62,758,664 +0.12(+1.33%)
Dec 29, 2008 9.204 9.224 8.974 9.151 52,064,932 -0.03(-0.29%)
Dec 26, 2008 9.191 9.240 9.125 9.178 24,948,644 +0.04(+0.40%)
Dec 24, 2008 9.125 9.220 9.099 9.142 20,885,372 +0.04(+0.40%)
Dec 23, 2008 9.286 9.378 9.069 9.105 65,746,444 -0.13(-1.46%)
Dec 22, 2008 9.243 9.411 9.041 9.240 74,748,176 +0.00(+0.04%)
Dec 19, 2008 9.197 9.348 9.033 9.237 148,127,424 +0.13(+1.44%)
Dec 18, 2008 9.329 9.477 9.033 9.105 101,002,528 -0.13(-1.42%)
Dec 17, 2008 9.201 9.427 9.046 9.237 93,059,168 -0.04(-0.39%)
Dec 16, 2008 8.951 9.329 8.889 9.273 136,203,216 +0.36(+4.05%)
Dec 15, 2008 9.082 9.178 8.728 8.912 129,691,784 -0.34(-3.73%)
Dec 12, 2008 9.007 9.352 8.961 9.257 99,966,792 +0.08(+0.86%)
Dec 11, 2008 9.082 9.365 9.036 9.178 118,543,360 -0.05(-0.50%)
Dec 10, 2008 9.644 9.749 9.076 9.224 135,532,816 -0.35(-3.70%)
Dec 09, 2008 9.799 9.913 9.447 9.578 120,490,648 -0.27(-2.74%)
Dec 08, 2008 9.493 10.07 9.473 9.848 139,676,544 +0.60(+6.50%)
Dec 05, 2008 9.076 9.473 8.859 9.247 155,874,608 -0.01(-0.07%)
Dec 04, 2008 9.293 9.736 9.082 9.253 136,943,424 -0.30(-3.13%)
Dec 03, 2008 9.293 9.647 8.967 9.552 129,935,312 +0.34(+3.71%)
Dec 02, 2008 8.981 9.280 8.935 9.211 112,547,464 +0.35(+4.01%)
Dec 01, 2008 9.197 9.220 8.836 8.856 112,313,736 -0.53(-5.60%)
Nov 28, 2008 9.260 9.434 9.230 9.381 49,158,556 +0.06(+0.60%)
Nov 26, 2008 8.751 9.417 8.669 9.325 120,135,672 +0.36(+4.03%)
Nov 25, 2008 9.076 9.165 8.402 8.964 131,478,080 +0.11(+1.30%)
Nov 24, 2008 8.465 9.115 8.458 8.849 167,396,368 +0.57(+6.95%)
Nov 21, 2008 8.228 8.327 7.660 8.274 176,138,912 +0.22(+2.77%)
Nov 20, 2008 8.182 8.764 7.933 8.051 173,878,160 -0.24(-2.85%)
Nov 19, 2008 8.705 8.833 8.248 8.288 107,957,816 -0.44(-5.04%)
Nov 18, 2008 8.721 8.958 8.376 8.728 138,602,784 -0.07(-0.75%)
Nov 17, 2008 8.974 9.043 8.675 8.793 97,371,416 -0.29(-3.18%)
Nov 14, 2008 9.204 9.523 8.728 9.082 118,607,400 -0.34(-3.56%)
Nov 13, 2008 8.580 9.440 8.458 9.417 139,251,472 +0.82(+9.51%)
Nov 12, 2008 8.829 8.951 8.540 8.600 86,923,496 -0.38(-4.21%)
Nov 11, 2008 8.961 9.230 8.839 8.977 81,035,472 -0.05(-0.51%)
Nov 10, 2008 9.125 9.230 8.859 9.023 74,926,040 +0.15(+1.74%)
Nov 07, 2008 8.613 8.935 8.613 8.869 87,377,688 +0.33(+3.89%)
Nov 06, 2008 8.843 9.063 8.452 8.537 108,225,304 -0.38(-4.27%)
Nov 05, 2008 9.460 9.493 8.869 8.918 103,495,336 -0.70(-7.27%)
Nov 04, 2008 9.378 9.825 9.339 9.618 120,162,096 +0.48(+5.29%)
Nov 03, 2008 8.826 9.267 8.820 9.135 79,014,104 +0.34(+3.88%)
Oct 31, 2008 8.849 9.296 8.793 8.793 132,690,368 -0.11(-1.22%)
Oct 30, 2008 9.128 9.197 8.688 8.902 96,528,400 +0.07(+0.74%)
Oct 29, 2008 9.043 9.197 8.655 8.836 142,520,048 -0.23(-2.57%)
Oct 28, 2008 8.242 9.142 8.186 9.069 155,491,728 +1.06(+13.20%)
Oct 27, 2008 8.077 8.376 7.883 8.012 103,892,136 -0.10(-1.18%)
Oct 24, 2008 7.594 8.416 7.591 8.107 141,532,432 -0.19(-2.30%)
Oct 23, 2008 7.837 8.475 7.834 8.297 167,135,584 +0.49(+6.22%)
Oct 22, 2008 8.212 8.327 7.555 7.811 146,842,080 -0.64(-7.58%)
Oct 21, 2008 8.797 8.925 8.350 8.452 100,274,528 -0.41(-4.67%)
Oct 20, 2008 8.435 8.895 8.307 8.866 107,021,184 +0.56(+6.72%)
Oct 17, 2008 8.179 8.787 8.048 8.307 129,376,008 -0.06(-0.67%)
Oct 16, 2008 8.182 8.458 7.854 8.363 155,858,880 +0.28(+3.41%)
Oct 15, 2008 8.540 8.580 8.071 8.087 145,409,408 -0.68(-7.72%)
Oct 14, 2008 9.053 9.365 8.556 8.764 151,179,936 +0.20(+2.34%)
Oct 13, 2008 7.644 8.583 7.558 8.563 155,904,032 +1.20(+16.28%)
Oct 10, 2008 7.273 8.153 6.865 7.364 243,934,512 -0.19(-2.52%)
Oct 09, 2008 8.153 8.284 7.397 7.555 182,249,984 -0.57(-7.00%)
Oct 08, 2008 8.219 8.583 7.867 8.123 200,009,696 -0.33(-3.92%)
Oct 07, 2008 9.000 9.132 8.448 8.455 132,470,984 -0.37(-4.17%)
Oct 06, 2008 9.027 9.138 8.540 8.823 162,429,296 -0.41(-4.48%)
Oct 03, 2008 9.280 9.647 9.151 9.237 129,860,096 +0.05(+0.54%)
Oct 02, 2008 9.263 9.391 9.082 9.188 98,968,512 -0.04(-0.43%)
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.