Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.132 5.148 4.994 5.063 18,789,798 -0.13(-2.60%)
Nov 26, 2008 4.917 5.217 4.859 5.198 36,249,176 +0.23(+4.66%)
Nov 25, 2008 5.025 5.102 4.851 4.967 57,515,992 +0.03(+0.63%)
Nov 24, 2008 4.704 4.994 4.612 4.936 69,972,808 +0.30(+6.58%)
Nov 21, 2008 4.427 4.635 4.207 4.631 75,338,640 +0.32(+7.52%)
Nov 20, 2008 4.504 4.755 4.296 4.307 70,398,896 -0.20(-4.45%)
Nov 19, 2008 4.724 4.861 4.508 4.508 61,137,392 -0.24(-4.96%)
Nov 18, 2008 4.851 4.870 4.523 4.743 53,180,356 +0.03(+0.74%)
Nov 17, 2008 4.751 4.893 4.581 4.708 55,527,108 -0.06(-1.21%)
Nov 14, 2008 5.106 5.240 4.766 4.766 64,500,232 -0.54(-10.24%)
Nov 13, 2008 4.739 5.318 4.392 5.310 76,131,384 +0.57(+11.95%)
Nov 12, 2008 4.974 5.032 4.739 4.743 37,679,888 -0.29(-5.75%)
Nov 11, 2008 5.221 5.256 4.951 5.032 53,394,684 -0.25(-4.81%)
Nov 10, 2008 5.634 5.641 5.159 5.287 36,431,012 -0.19(-3.38%)
Nov 07, 2008 5.464 5.595 5.368 5.472 29,009,992 +0.09(+1.65%)
Nov 06, 2008 5.638 5.784 5.356 5.383 46,879,656 -0.29(-5.16%)
Nov 05, 2008 6.000 6.050 5.668 5.676 33,159,286 -0.40(-6.54%)
Nov 04, 2008 5.892 6.085 5.807 6.073 29,944,964 +0.29(+4.93%)
Nov 03, 2008 5.780 5.908 5.719 5.788 37,031,940 -0.10(-1.70%)
Oct 31, 2008 5.873 6.054 5.811 5.888 34,376,224 -0.05(-0.78%)
Oct 30, 2008 6.066 6.139 5.796 5.935 41,656,008 +0.09(+1.52%)
Oct 29, 2008 6.120 6.204 5.807 5.846 41,530,560 -0.27(-4.47%)
Oct 28, 2008 5.819 6.143 5.553 6.120 53,512,512 +0.52(+9.22%)
Oct 27, 2008 5.665 5.927 5.595 5.603 43,944,760 -0.14(-2.42%)
Oct 24, 2008 5.491 5.942 5.464 5.742 66,732,272 -0.17(-2.81%)
Oct 23, 2008 5.738 5.938 5.561 5.908 68,608,736 +0.11(+1.93%)
Oct 22, 2008 5.715 5.846 5.649 5.796 52,176,244 +0.06(+1.08%)
Oct 21, 2008 5.861 5.965 5.722 5.734 33,548,586 -0.23(-3.88%)
Oct 20, 2008 5.923 6.073 5.722 5.965 38,895,304 +0.05(+0.78%)
Oct 17, 2008 5.615 6.956 5.499 5.919 63,856,792 +0.15(+2.54%)
Oct 16, 2008 5.640 5.773 5.279 5.773 126,654,848 -0.14(-2.35%)
Oct 15, 2008 6.552 6.559 5.788 5.911 107,197,632 -0.93(-13.59%)
Oct 14, 2008 7.184 7.230 6.779 6.841 65,172,876 -0.14(-1.99%)
Oct 13, 2008 6.810 6.987 6.451 6.980 61,592,928 +0.53(+8.19%)
Oct 10, 2008 5.838 6.633 5.784 6.451 100,134,992 +0.30(+4.82%)
Oct 09, 2008 6.617 6.640 5.996 6.154 65,089,096 -0.40(-6.17%)
Oct 08, 2008 6.220 6.976 6.178 6.559 82,974,696 +0.20(+3.09%)
Oct 07, 2008 6.983 7.122 6.359 6.363 57,979,992 -0.54(-7.77%)
Oct 06, 2008 7.134 7.134 6.440 6.899 96,798,320 -0.40(-5.54%)
Oct 03, 2008 7.469 7.759 7.300 7.303 50,888,248 -0.08(-1.10%)
Oct 02, 2008 7.643 7.712 7.300 7.384 66,007,812 -0.66(-8.15%)
Oct 01, 2008 8.491 8.572 8.001 8.040 44,943,400 -0.59(-6.84%)
Sep 30, 2008 7.897 8.638 7.828 8.630 52,917,896 +0.94(+12.18%)
Sep 29, 2008 8.591 8.738 7.693 7.693 58,456,832 -1.01(-11.61%)
Sep 26, 2008 8.391 8.738 8.387 8.703 31,053,292 +0.08(+0.94%)
Sep 25, 2008 8.418 8.726 8.194 8.622 39,122,024 +0.28(+3.37%)
Sep 24, 2008 8.333 8.418 8.152 8.341 33,794,316 +0.06(+0.70%)
Sep 23, 2008 8.422 8.537 8.281 8.283 45,332,292 -0.06(-0.69%)
Sep 22, 2008 8.931 8.935 8.337 8.341 37,413,500 -0.59(-6.65%)
Sep 19, 2008 9.139 9.178 8.518 8.935 60,320,380 +0.07(+0.74%)
Sep 18, 2008 8.773 9.016 8.368 8.869 60,612,564 +0.42(+4.93%)
Sep 17, 2008 8.642 8.815 8.391 8.453 52,680,448 -0.34(-3.90%)
Sep 16, 2008 8.480 8.900 8.449 8.796 56,591,656 +0.31(+3.68%)
Sep 15, 2008 8.422 8.753 8.368 8.483 39,730,016 -0.21(-2.44%)
Sep 12, 2008 8.827 8.838 8.545 8.696 45,034,856 -0.19(-2.08%)
Sep 11, 2008 8.854 9.039 8.800 8.881 45,875,984 -0.13(-1.45%)
Sep 10, 2008 8.734 9.120 8.711 9.012 48,296,156 +0.26(+2.95%)
Sep 09, 2008 9.058 9.174 8.749 8.753 37,337,844 -0.30(-3.32%)
Sep 08, 2008 9.343 9.378 8.935 9.054 39,275,984 -0.11(-1.22%)
Sep 05, 2008 9.016 9.428 8.962 9.166 59,067,144 -0.02(-0.17%)
Sep 04, 2008 9.451 9.521 9.178 9.181 47,073,004 -0.17(-1.77%)
Sep 03, 2008 9.316 9.436 9.278 9.347 30,725,102 +0.07(+0.71%)
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.