Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.212 9.343 9.118 9.180 54,400,932 -0.02(-0.20%)
Dec 30, 2008 8.967 9.268 8.961 9.199 59,227,540 +0.35(+3.96%)
Dec 29, 2008 8.917 8.986 8.711 8.848 51,003,980 -0.03(-0.35%)
Dec 26, 2008 8.899 8.961 8.805 8.880 23,662,834 -0.03(-0.35%)
Dec 24, 2008 8.807 8.974 8.798 8.911 18,237,560 +0.10(+1.14%)
Dec 23, 2008 9.043 9.074 8.780 8.811 53,984,368 -0.17(-1.88%)
Dec 22, 2008 9.068 9.130 8.767 8.980 67,690,024 -0.06(-0.69%)
Dec 19, 2008 9.049 9.281 8.930 9.043 117,376,120 +0.11(+1.26%)
Dec 18, 2008 9.431 9.512 8.823 8.930 118,349,752 -0.63(-6.55%)
Dec 17, 2008 9.650 9.719 9.406 9.556 107,037,920 -0.24(-2.43%)
Dec 16, 2008 9.218 9.819 9.155 9.794 160,751,120 +0.66(+7.20%)
Dec 15, 2008 9.237 9.356 8.967 9.137 95,023,224 -0.10(-1.08%)
Dec 12, 2008 8.579 9.288 8.573 9.237 111,651,712 +0.46(+5.28%)
Dec 11, 2008 8.917 9.143 8.755 8.773 117,924,400 -0.16(-1.82%)
Dec 10, 2008 8.930 9.268 8.610 8.936 119,589,368 -0.02(-0.21%)
Dec 09, 2008 8.542 9.199 8.446 8.955 140,717,824 +0.23(+2.58%)
Dec 08, 2008 8.492 8.773 8.423 8.729 124,523,264 +0.41(+4.89%)
Dec 05, 2008 7.959 8.360 7.753 8.322 136,038,752 +0.33(+4.07%)
Dec 04, 2008 8.366 8.448 7.965 7.997 125,175,448 -0.56(-6.52%)
Dec 03, 2008 8.147 8.560 7.965 8.554 123,355,248 +0.24(+2.86%)
Dec 02, 2008 8.091 8.347 7.903 8.316 101,948,240 +0.45(+5.73%)
Dec 01, 2008 8.429 8.498 7.861 7.865 97,139,984 -0.78(-8.99%)
Nov 28, 2008 8.636 8.786 8.567 8.642 45,287,508 -0.11(-1.22%)
Nov 26, 2008 8.166 8.761 8.147 8.748 114,142,864 +0.53(+6.40%)
Nov 25, 2008 8.629 8.673 8.210 8.222 134,480,288 -0.27(-3.17%)
Nov 24, 2008 8.347 8.579 8.216 8.492 156,706,816 +0.28(+3.43%)
Nov 21, 2008 7.796 8.247 7.552 8.210 166,277,360 +0.55(+7.20%)
Nov 20, 2008 7.690 8.235 7.621 7.659 182,084,160 -0.16(-2.08%)
Nov 19, 2008 8.147 8.304 7.809 7.821 117,703,000 -0.39(-4.73%)
Nov 18, 2008 8.216 8.285 7.834 8.210 154,764,832 +0.07(+0.85%)
Nov 17, 2008 8.272 8.441 8.141 8.141 96,150,152 -0.20(-2.40%)
Nov 14, 2008 8.811 8.842 8.291 8.341 119,566,616 -0.70(-7.69%)
Nov 13, 2008 8.166 9.043 8.059 9.036 229,099,808 +0.57(+6.73%)
Nov 12, 2008 8.485 8.746 8.460 8.466 115,702,512 -0.26(-2.94%)
Nov 11, 2008 8.786 8.880 8.429 8.723 135,500,048 -0.26(-2.93%)
Nov 10, 2008 9.400 9.431 8.911 8.986 84,401,472 -0.18(-1.91%)
Nov 07, 2008 8.817 9.243 8.780 9.162 117,282,960 +0.48(+5.48%)
Nov 06, 2008 9.143 9.255 8.629 8.686 173,601,056 -0.75(-7.90%)
Nov 05, 2008 10.04 10.09 9.362 9.431 110,088,272 -0.66(-6.58%)
Nov 04, 2008 10.04 10.18 9.815 10.09 115,026,360 +0.38(+3.96%)
Nov 03, 2008 9.895 10.14 9.685 9.710 87,087,320 -0.24(-2.44%)
Oct 31, 2008 9.915 10.24 9.697 9.952 152,882,256 -0.09(-0.86%)
Oct 30, 2008 9.617 10.20 9.486 10.04 217,205,808 +0.76(+8.23%)
Oct 29, 2008 9.685 9.790 9.257 9.275 160,225,392 -0.57(-5.80%)
Oct 28, 2008 9.052 9.877 8.915 9.846 164,879,648 +1.00(+11.30%)
Oct 27, 2008 8.729 9.225 8.605 8.847 129,766,336 -0.02(-0.21%)
Oct 24, 2008 8.313 9.219 8.300 8.865 154,652,784 -0.14(-1.59%)
Oct 23, 2008 9.064 9.281 8.629 9.008 137,230,304 -0.04(-0.48%)
Oct 22, 2008 9.430 9.430 8.847 9.052 126,334,096 -0.42(-4.39%)
Oct 21, 2008 9.750 9.865 9.443 9.468 126,685,936 -0.49(-4.93%)
Oct 20, 2008 9.623 10.00 9.586 9.958 119,277,296 +0.34(+3.48%)
Oct 17, 2008 9.536 10.13 9.480 9.623 151,243,776 -0.24(-2.39%)
Oct 16, 2008 9.455 9.915 8.990 9.859 194,703,616 +0.55(+5.94%)
Oct 15, 2008 10.02 10.19 9.300 9.306 227,245,520 -0.58(-5.90%)
Oct 14, 2008 10.82 10.84 9.704 9.890 200,634,560 -0.66(-6.24%)
Oct 13, 2008 10.04 10.60 9.741 10.55 159,887,328 +1.12(+11.85%)
Oct 10, 2008 9.312 9.865 8.853 9.430 268,754,752 -0.25(-2.63%)
Oct 09, 2008 10.37 10.59 9.648 9.685 170,761,136 -0.40(-4.00%)
Oct 08, 2008 9.691 10.45 9.617 10.09 200,171,072 +0.14(+1.44%)
Oct 07, 2008 10.60 10.80 9.933 9.946 145,154,128 -0.56(-5.38%)
Oct 06, 2008 10.54 10.81 10.05 10.51 178,967,472 -0.24(-2.20%)
Oct 03, 2008 10.86 11.12 10.68 10.75 134,359,120 +0.07(+0.64%)
Oct 02, 2008 11.32 11.34 10.63 10.68 129,955,328 -0.82(-7.13%)
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.