Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.690 4.840 4.290 4.370 178,825 -0.46(-9.52%)
Jul 30, 2008 4.760 4.870 4.690 4.830 58,849 +0.14(+2.99%)
Jul 29, 2008 4.690 4.930 4.580 4.690 107,084 +0.10(+2.18%)
Jul 28, 2008 4.910 4.910 4.460 4.590 99,235 -0.34(-6.90%)
Jul 25, 2008 4.670 4.940 4.490 4.930 119,093 +0.32(+6.94%)
Jul 24, 2008 4.730 4.730 4.590 4.610 36,772 -0.10(-2.12%)
Jul 23, 2008 4.930 4.970 4.465 4.710 75,172 -0.22(-4.46%)
Jul 22, 2008 4.660 4.960 4.560 4.930 66,158 +0.24(+5.12%)
Jul 21, 2008 4.580 4.760 4.550 4.690 24,305 +0.15(+3.30%)
Jul 18, 2008 4.750 4.750 4.430 4.540 78,266 -0.21(-4.42%)
Jul 17, 2008 4.770 4.890 4.510 4.750 62,092 +0.05(+1.06%)
Jul 16, 2008 4.310 4.700 4.270 4.700 119,207 +0.42(+9.81%)
Jul 15, 2008 4.180 4.550 4.000 4.280 77,349 +0.01(+0.23%)
Jul 14, 2008 4.230 4.800 4.170 4.270 183,015 +0.12(+2.89%)
Jul 11, 2008 4.290 4.290 3.855 4.150 188,294 -0.19(-4.38%)
Jul 10, 2008 4.740 4.740 4.280 4.340 81,078 -0.36(-7.66%)
Jul 09, 2008 5.080 5.080 4.690 4.700 70,318 -0.40(-7.84%)
Jul 08, 2008 4.520 5.120 4.320 5.100 119,769 +0.57(+12.58%)
Jul 07, 2008 4.920 4.920 4.420 4.530 193,918 -0.31(-6.40%)
Jul 04, 2008 4.950 4.982 4.810 4.840 57,420 +0.00(+0.00%)
Jul 03, 2008 4.950 4.982 4.810 4.840 57,420 -0.09(-1.83%)
Jul 02, 2008 5.080 5.210 4.890 4.930 177,608 -0.19(-3.71%)
Jul 01, 2008 5.210 5.250 5.060 5.120 117,875 -0.19(-3.58%)
Jun 30, 2008 5.870 5.900 5.050 5.310 241,387 -0.48(-8.29%)
Jun 27, 2008 6.000 6.060 5.784 5.790 424,548 -0.24(-3.98%)
Jun 26, 2008 6.160 6.220 5.660 6.030 36,023 -0.16(-2.58%)
Jun 25, 2008 5.900 6.260 5.700 6.190 190,250 +0.28(+4.74%)
Jun 24, 2008 6.310 6.310 5.890 5.910 96,107 -0.33(-5.29%)
Jun 23, 2008 6.530 6.530 6.080 6.240 88,299 -0.22(-3.41%)
Jun 20, 2008 6.470 6.700 6.400 6.460 106,760 -0.03(-0.46%)
Jun 19, 2008 6.610 6.610 6.480 6.490 88,588 -0.12(-1.82%)
Jun 18, 2008 6.650 6.840 6.560 6.610 47,466 -0.08(-1.20%)
Jun 17, 2008 6.830 6.920 6.680 6.690 64,680 -0.12(-1.76%)
Jun 16, 2008 6.770 6.850 6.700 6.810 49,286 -0.05(-0.73%)
Jun 13, 2008 6.810 7.000 6.690 6.860 54,160 +0.10(+1.48%)
Jun 12, 2008 6.840 7.050 6.670 6.760 139,616 -0.03(-0.44%)
Jun 11, 2008 6.790 7.020 6.730 6.790 175,168 -0.03(-0.44%)
Jun 10, 2008 6.780 6.930 6.680 6.820 74,179 -0.12(-1.73%)
Jun 09, 2008 7.090 7.180 6.810 6.940 76,030 -0.06(-0.86%)
Jun 06, 2008 7.060 7.220 6.920 7.000 188,638 -0.14(-1.96%)
Jun 05, 2008 7.000 7.250 7.000 7.140 72,366 +0.14(+2.00%)
Jun 04, 2008 7.300 7.410 6.990 7.000 170,410 -0.36(-4.89%)
Jun 03, 2008 7.170 7.640 7.170 7.360 145,145 +0.25(+3.52%)
Jun 02, 2008 7.290 7.390 6.970 7.110 66,531 -0.21(-2.87%)
May 30, 2008 7.400 7.430 7.100 7.320 96,247 -0.06(-0.81%)
May 29, 2008 7.230 7.410 7.200 7.380 70,513 +0.14(+1.93%)
May 28, 2008 7.450 7.450 7.190 7.240 56,402 -0.14(-1.90%)
May 27, 2008 7.000 7.430 7.000 7.380 51,836 +0.39(+5.58%)
May 26, 2008 7.140 7.480 6.970 6.990 144,378 +0.00(+0.00%)
May 23, 2008 7.140 7.480 6.970 6.990 144,378 -0.16(-2.24%)
May 22, 2008 7.350 7.490 7.000 7.150 240,955 -0.20(-2.72%)
May 21, 2008 7.310 7.370 7.170 7.350 170,479 +0.05(+0.68%)
May 20, 2008 7.230 7.470 7.070 7.300 134,492 +0.01(+0.14%)
May 19, 2008 7.600 7.620 7.160 7.290 156,167 -0.19(-2.54%)
May 16, 2008 7.550 7.570 7.380 7.480 96,437 +0.05(+0.67%)
May 15, 2008 7.330 7.440 7.220 7.430 153,558 +0.09(+1.23%)
May 14, 2008 7.020 7.460 7.020 7.340 186,442 +0.32(+4.56%)
May 13, 2008 7.050 7.150 7.020 7.020 94,813 +0.03(+0.43%)
May 12, 2008 6.780 7.100 6.780 6.990 115,931 +0.25(+3.71%)
May 09, 2008 6.550 6.740 6.510 6.740 29,413 +0.20(+3.06%)
May 08, 2008 6.600 6.770 6.510 6.540 58,560 -0.09(-1.36%)
May 07, 2008 6.780 6.980 6.610 6.630 72,831 -0.13(-1.92%)
May 06, 2008 6.840 7.060 6.650 6.760 168,979 -0.04(-0.59%)
May 05, 2008 7.000 7.050 6.750 6.800 177,416 -0.16(-2.30%)
May 02, 2008 7.280 7.280 6.950 6.960 174,448 -0.09(-1.28%)
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.