Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.080 7.821 6.953 7.644 0 +0.52(+7.33%)
Oct 30, 2008 7.602 7.807 6.974 7.122 37,375,168 -0.30(-4.00%)
Oct 29, 2008 7.058 7.764 6.917 7.418 57,060,456 -0.64(-7.97%)
Oct 28, 2008 7.461 8.082 7.214 8.061 26,079,668 +0.90(+12.51%)
Oct 27, 2008 7.348 7.616 7.101 7.164 21,294,352 -0.35(-4.69%)
Oct 24, 2008 6.960 7.757 6.917 7.517 0 -0.32(-4.14%)
Oct 23, 2008 7.743 7.877 7.249 7.842 41,255,936 +0.10(+1.28%)
Oct 22, 2008 7.891 7.913 7.503 7.743 28,174,740 -0.23(-2.92%)
Oct 21, 2008 8.350 8.477 7.913 7.976 21,979,186 -0.50(-5.91%)
Oct 20, 2008 8.915 8.992 8.244 8.477 29,438,826 -0.16(-1.88%)
Oct 17, 2008 8.414 8.872 8.301 8.640 0 +0.10(+1.16%)
Oct 16, 2008 8.682 8.915 7.962 8.541 41,576,816 -0.12(-1.39%)
Oct 15, 2008 9.098 9.303 8.541 8.661 24,628,248 -0.86(-9.04%)
Oct 14, 2008 10.49 10.66 9.374 9.522 31,520,586 -0.44(-4.46%)
Oct 13, 2008 9.211 10.14 9.104 9.967 25,597,282 +1.24(+14.15%)
Oct 10, 2008 8.301 9.367 7.934 8.731 0 +0.05(+0.57%)
Oct 09, 2008 8.449 9.063 8.294 8.682 56,922,228 +0.51(+6.22%)
Oct 08, 2008 8.343 9.035 7.905 8.174 47,455,252 -0.80(-8.89%)
Oct 07, 2008 10.03 10.13 8.922 8.971 38,897,088 -0.88(-8.89%)
Oct 06, 2008 10.07 10.16 8.700 9.847 50,791,984 -0.61(-5.81%)
Oct 03, 2008 10.51 10.83 10.41 10.45 0 +0.09(+0.89%)
Oct 02, 2008 10.79 10.79 10.26 10.36 22,067,034 -0.44(-4.05%)
Oct 01, 2008 10.87 11.04 10.71 10.80 18,951,234 -0.24(-2.17%)
Sep 30, 2008 10.91 11.08 10.60 11.04 23,965,820 +0.57(+5.46%)
Sep 29, 2008 11.22 11.29 10.21 10.47 31,766,544 -0.92(-8.06%)
Sep 26, 2008 11.46 11.52 11.19 11.39 0 -0.40(-3.36%)
Sep 25, 2008 11.63 11.99 11.62 11.78 15,066,600 +0.09(+0.79%)
Sep 24, 2008 11.46 11.87 11.33 11.69 25,326,208 +0.28(+2.41%)
Sep 23, 2008 11.36 11.65 11.24 11.41 23,737,116 +0.07(+0.62%)
Sep 22, 2008 11.89 11.96 11.32 11.34 19,999,696 -0.72(-5.97%)
Sep 19, 2008 12.03 12.54 11.58 12.06 0 +0.82(+7.28%)
Sep 18, 2008 10.47 11.39 10.41 11.24 42,701,384 +1.00(+9.79%)
Sep 17, 2008 10.71 10.73 10.22 10.24 29,604,888 -0.61(-5.66%)
Sep 16, 2008 10.57 10.90 10.23 10.86 43,345,312 +0.04(+0.33%)
Sep 15, 2008 11.31 11.33 10.80 10.82 25,940,312 -0.81(-6.98%)
Sep 12, 2008 11.37 11.65 11.22 11.63 0 +0.19(+1.66%)
Sep 11, 2008 11.28 11.53 11.12 11.44 21,461,042 -0.01(-0.06%)
Sep 10, 2008 11.41 11.57 11.29 11.45 22,139,188 +0.16(+1.38%)
Sep 09, 2008 11.87 11.92 11.29 11.29 35,023,876 -0.41(-3.50%)
Sep 08, 2008 12.00 12.08 11.60 11.70 37,317,224 -0.08(-0.66%)
Sep 05, 2008 11.56 11.91 11.25 11.78 0 +0.06(+0.54%)
Sep 04, 2008 12.06 12.08 11.46 11.72 82,244,880 -0.32(-2.64%)
Sep 03, 2008 12.52 12.85 12.01 12.03 121,559,984 -1.73(-12.56%)
Sep 02, 2008 14.68 14.78 13.61 13.76 37,932,064 -0.73(-5.06%)
Aug 29, 2008 14.55 14.58 14.22 14.50 0 -0.16(-1.11%)
Aug 28, 2008 14.87 14.92 14.51 14.66 21,010,978 -0.15(-1.00%)
Aug 27, 2008 14.77 14.84 14.58 14.81 13,579,434 +0.03(+0.19%)
Aug 26, 2008 15.05 15.05 14.66 14.78 11,480,315 -0.11(-0.71%)
Aug 25, 2008 15.09 15.20 14.84 14.89 11,514,776 -0.26(-1.72%)
Aug 22, 2008 15.18 15.31 15.09 15.15 0 +0.08(+0.56%)
Aug 21, 2008 14.69 15.11 14.61 15.06 14,931,737 +0.19(+1.28%)
Aug 20, 2008 14.89 14.99 14.61 14.87 18,487,984 +0.00(+0.00%)
Aug 19, 2008 15.03 15.23 14.79 14.87 13,248,475 -0.22(-1.45%)
Aug 18, 2008 14.96 15.36 14.92 15.09 19,668,554 +0.13(+0.85%)
Aug 15, 2008 14.74 15.06 14.65 14.96 0 +0.29(+1.97%)
Aug 14, 2008 14.69 14.82 14.41 14.67 19,290,058 -0.10(-0.67%)
Aug 13, 2008 15.06 15.20 14.55 14.77 17,835,654 -0.36(-2.38%)
Aug 12, 2008 15.21 15.36 15.08 15.13 17,446,540 -0.10(-0.65%)
Aug 11, 2008 14.65 15.25 14.60 15.23 22,392,016 +0.64(+4.35%)
Aug 08, 2008 14.08 14.63 13.98 14.60 18,157,974 +0.61(+4.39%)
Aug 07, 2008 14.30 14.41 13.95 13.98 22,370,758 -0.40(-2.80%)
Aug 06, 2008 14.43 14.56 14.10 14.39 18,340,420 -0.04(-0.29%)
Aug 05, 2008 14.36 14.48 14.15 14.43 21,863,400 +0.24(+1.69%)
Aug 04, 2008 14.37 14.51 14.15 14.19 23,925,228 -0.17(-1.18%)
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.