Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 11.49 11.60 11.21 11.50 119,921,856 -0.13(-1.12%)
Sep 30, 2008 11.22 11.67 11.05 11.63 135,491,776 +0.91(+8.45%)
Sep 29, 2008 11.65 11.80 10.72 10.72 149,876,912 -1.20(-10.05%)
Sep 26, 2008 11.31 12.05 11.29 11.92 110,101,192 +0.39(+3.39%)
Sep 25, 2008 11.76 11.80 11.50 11.53 112,150,712 -0.08(-0.70%)
Sep 24, 2008 11.65 11.81 11.50 11.61 109,333,120 +0.04(+0.38%)
Sep 23, 2008 11.57 11.93 11.49 11.57 104,176,904 +0.08(+0.70%)
Sep 22, 2008 11.88 12.11 11.47 11.49 78,746,560 -0.45(-3.80%)
Sep 19, 2008 12.52 12.55 11.40 11.94 173,474,400 -0.02(-0.16%)
Sep 18, 2008 11.66 12.22 11.12 11.96 203,737,408 +0.44(+3.83%)
Sep 17, 2008 11.96 12.11 11.52 11.52 149,903,104 -0.58(-4.77%)
Sep 16, 2008 11.67 12.32 11.52 12.09 167,120,624 +0.07(+0.62%)
Sep 15, 2008 12.08 12.53 12.00 12.02 121,618,104 -0.50(-3.97%)
Sep 12, 2008 12.33 12.55 12.16 12.52 98,384,440 -0.02(-0.15%)
Sep 11, 2008 12.40 12.54 12.21 12.53 137,834,352 +0.02(+0.15%)
Sep 10, 2008 12.86 12.86 12.50 12.52 106,588,064 -0.11(-0.84%)
Sep 09, 2008 12.92 12.98 12.55 12.62 114,731,168 -0.40(-3.05%)
Sep 08, 2008 13.02 13.10 12.74 13.02 101,926,552 +0.22(+1.75%)
Sep 05, 2008 12.63 12.94 12.51 12.80 108,521,616 +0.06(+0.44%)
Sep 04, 2008 13.33 13.35 12.73 12.74 141,526,288 -0.63(-4.74%)
Sep 03, 2008 14.02 14.02 13.35 13.37 118,916,048 -0.65(-4.61%)
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.