Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.625 7.936 7.513 7.837 6,928,120 +0.23(+3.01%)
Dec 30, 2008 7.457 7.651 7.319 7.608 4,894,940 +0.20(+2.74%)
Dec 29, 2008 8.773 8.834 7.155 7.405 7,980,046 -1.34(-15.34%)
Dec 26, 2008 8.726 8.825 8.225 8.748 0 +0.17(+1.96%)
Dec 24, 2008 9.231 9.265 8.467 8.579 5,572,706 -0.56(-6.09%)
Dec 23, 2008 9.252 9.580 8.955 9.136 7,497,259 -0.12(-1.26%)
Dec 22, 2008 8.985 10.20 8.860 9.252 12,147,106 +0.26(+2.88%)
Dec 19, 2008 8.066 9.313 8.066 8.993 8,936,628 +0.99(+12.35%)
Dec 18, 2008 8.812 8.847 7.742 8.005 13,047,514 -0.43(-5.12%)
Dec 17, 2008 7.414 9.378 7.237 8.437 17,784,876 +0.83(+10.89%)
Dec 16, 2008 6.257 7.608 6.227 7.608 11,537,334 +1.42(+22.86%)
Dec 15, 2008 6.180 6.728 5.904 6.193 12,063,482 +0.03(+0.42%)
Dec 12, 2008 4.894 6.551 4.747 6.167 0 +1.07(+21.00%)
Dec 11, 2008 6.042 6.150 4.993 5.097 12,668,865 -1.14(-18.27%)
Dec 10, 2008 5.688 6.279 5.614 6.236 8,096,763 +0.64(+11.41%)
Dec 09, 2008 6.011 6.460 5.476 5.597 11,483,331 -0.44(-7.22%)
Dec 08, 2008 4.984 6.188 4.812 6.033 17,276,578 +1.32(+27.90%)
Dec 05, 2008 4.164 4.803 4.164 4.717 0 +0.38(+8.86%)
Dec 04, 2008 4.631 5.088 4.272 4.333 13,069,112 -0.33(-7.12%)
Dec 03, 2008 4.234 4.691 4.182 4.665 14,296,639 +0.14(+3.05%)
Dec 02, 2008 4.324 4.725 4.100 4.527 21,866,448 +0.28(+6.50%)
Dec 01, 2008 5.714 5.714 4.169 4.251 11,645,834 -1.56(-26.82%)
Nov 28, 2008 5.597 5.912 5.360 5.809 6,178,193 +0.22(+4.02%)
Nov 26, 2008 4.963 5.602 4.682 5.584 12,492,419 +0.45(+8.74%)
Nov 25, 2008 5.230 5.269 4.704 5.135 17,611,408 +0.00(+0.08%)
Nov 24, 2008 4.717 5.658 4.449 5.131 16,749,216 +0.49(+10.60%)
Nov 21, 2008 4.454 4.743 3.586 4.639 17,313,596 +0.37(+8.59%)
Nov 20, 2008 4.950 5.032 4.134 4.272 18,543,450 -0.82(-16.17%)
Nov 19, 2008 5.817 6.206 5.066 5.097 14,903,430 -0.69(-11.87%)
Nov 18, 2008 6.853 6.853 4.229 5.783 37,874,584 -0.91(-13.66%)
Nov 17, 2008 7.112 7.591 6.529 6.698 12,561,948 -0.69(-9.29%)
Nov 14, 2008 9.058 9.063 7.228 7.384 0 -1.72(-18.87%)
Nov 13, 2008 8.976 9.352 7.828 9.101 11,716,984 +0.11(+1.20%)
Nov 12, 2008 9.895 9.964 8.924 8.993 7,172,349 -1.17(-11.51%)
Nov 11, 2008 10.47 10.62 9.201 10.16 8,483,506 -0.54(-5.04%)
Nov 10, 2008 12.89 12.89 10.51 10.70 4,805,780 -1.92(-15.24%)
Nov 07, 2008 12.02 12.75 11.35 12.63 0 +0.76(+6.40%)
Nov 06, 2008 12.26 12.36 11.81 11.87 3,707,363 -0.42(-3.44%)
Nov 05, 2008 13.18 13.49 12.22 12.29 7,097,933 -0.88(-6.65%)
Nov 04, 2008 12.56 13.52 12.43 13.17 8,774,786 +1.04(+8.62%)
Nov 03, 2008 12.52 12.74 11.77 12.12 3,798,386 -0.57(-4.52%)
Oct 31, 2008 11.43 12.83 11.17 12.70 0 +1.21(+10.52%)
Oct 30, 2008 10.97 11.57 10.56 11.49 5,594,815 +0.66(+6.14%)
Oct 29, 2008 10.10 11.43 9.645 10.82 8,970,555 +0.69(+6.77%)
Oct 28, 2008 8.817 10.40 8.187 10.14 11,023,348 +1.45(+16.63%)
Oct 27, 2008 9.473 10.13 8.674 8.691 6,008,739 -0.84(-8.83%)
Oct 24, 2008 9.731 10.91 9.473 9.533 0 -1.36(-12.45%)
Oct 23, 2008 12.29 12.89 9.596 10.89 12,779,281 -1.32(-10.82%)
Oct 22, 2008 13.01 13.35 11.85 12.21 7,532,082 -0.97(-7.37%)
Oct 21, 2008 13.52 14.36 13.08 13.18 9,171,229 -0.66(-4.74%)
Oct 20, 2008 14.66 14.66 13.50 13.84 5,258,562 -0.71(-4.87%)
Oct 17, 2008 14.08 15.88 13.40 14.54 0 +0.31(+2.18%)
Oct 16, 2008 14.69 14.92 13.01 14.23 13,239,378 -0.36(-2.48%)
Oct 15, 2008 16.09 17.46 14.10 14.60 7,905,937 -3.09(-17.47%)
Oct 14, 2008 18.81 18.81 15.97 17.68 5,900,501 -0.50(-2.78%)
Oct 13, 2008 19.11 19.45 17.23 18.19 5,839,405 -0.37(-1.98%)
Oct 10, 2008 16.67 20.67 15.84 18.56 0 +1.60(+9.42%)
Oct 09, 2008 18.03 18.45 16.65 16.96 7,201,087 -0.69(-3.94%)
Oct 08, 2008 17.64 18.95 16.83 17.65 9,048,323 -0.26(-1.47%)
Oct 07, 2008 20.33 20.77 17.67 17.92 7,897,379 -2.27(-11.22%)
Oct 06, 2008 20.40 20.54 17.72 20.18 6,911,183 -0.58(-2.81%)
Oct 03, 2008 23.82 24.46 20.64 20.77 0 -2.73(-11.63%)
Oct 02, 2008 26.30 26.30 23.23 23.50 4,738,179 -3.05(-11.48%)
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.