Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.00 12.62 11.95 12.28 8,654,064 +0.64(+5.47%)
Oct 30, 2008 11.48 11.73 10.94 11.64 7,472,349 +0.70(+6.43%)
Oct 29, 2008 11.02 11.61 10.38 10.94 10,856,958 -0.03(-0.30%)
Oct 28, 2008 10.96 10.97 9.778 10.97 11,817,100 +0.63(+6.08%)
Oct 27, 2008 11.13 11.54 10.34 10.34 8,376,228 -0.83(-7.41%)
Oct 24, 2008 10.29 11.57 10.23 11.17 8,396,929 -0.55(-4.66%)
Oct 23, 2008 12.19 12.52 10.96 11.71 10,115,505 -0.49(-4.00%)
Oct 22, 2008 13.04 13.32 11.83 12.20 8,321,615 -1.43(-10.50%)
Oct 21, 2008 14.11 14.49 13.41 13.63 6,113,702 -0.85(-5.88%)
Oct 20, 2008 13.81 14.57 13.47 14.49 6,425,849 +1.18(+8.89%)
Oct 17, 2008 12.57 14.48 12.57 13.30 7,315,264 +0.12(+0.88%)
Oct 16, 2008 12.88 13.30 11.95 13.19 10,069,997 +0.72(+5.77%)
Oct 15, 2008 13.63 13.80 12.33 12.47 9,245,979 -1.54(-10.99%)
Oct 14, 2008 15.30 15.38 13.69 14.01 9,166,024 -0.41(-2.87%)
Oct 13, 2008 13.65 14.70 13.12 14.42 11,054,058 +1.99(+15.97%)
Oct 10, 2008 11.71 13.24 11.41 12.43 11,514,373 +0.31(+2.52%)
Oct 09, 2008 12.82 13.40 11.92 12.13 11,465,439 -0.08(-0.68%)
Oct 08, 2008 11.38 12.67 11.17 12.21 13,184,182 +0.38(+3.22%)
Oct 07, 2008 13.24 13.40 11.66 11.83 11,007,194 -1.08(-8.33%)
Oct 06, 2008 12.72 13.24 11.58 12.91 13,888,875 +0.17(+1.37%)
Oct 03, 2008 12.75 14.08 12.68 12.73 12,825,601 +0.25(+1.99%)
Oct 02, 2008 13.63 14.63 12.38 12.48 22,952,716 -0.03(-0.26%)
Oct 01, 2008 12.50 12.72 11.85 12.52 2,909,802 -0.12(-0.92%)
Sep 30, 2008 11.95 12.63 11.49 12.63 4,473,908 +1.03(+8.84%)
Sep 29, 2008 13.11 13.19 11.17 11.61 4,262,781 -1.80(-13.39%)
Sep 26, 2008 13.31 13.43 12.86 13.40 0 -0.22(-1.58%)
Sep 25, 2008 13.82 14.02 13.10 13.62 4,817,712 -0.18(-1.32%)
Sep 24, 2008 13.45 14.35 13.45 13.80 3,311,195 -0.34(-2.40%)
Sep 23, 2008 15.89 16.23 14.00 14.14 3,702,260 -1.74(-10.94%)
Sep 22, 2008 16.19 16.55 15.78 15.88 3,934,347 -0.21(-1.29%)
Sep 19, 2008 15.44 16.34 14.10 16.08 0 +1.99(+14.08%)
Sep 18, 2008 13.82 14.26 12.75 14.10 4,328,527 +0.50(+3.65%)
Sep 17, 2008 14.27 14.39 13.26 13.60 3,600,379 -0.94(-6.48%)
Sep 16, 2008 13.66 14.73 13.16 14.54 4,841,419 +0.51(+3.66%)
Sep 15, 2008 15.17 15.17 13.93 14.03 3,711,211 -1.83(-11.53%)
Sep 12, 2008 15.22 16.03 14.62 15.86 5,438,098 +1.35(+9.29%)
Sep 11, 2008 14.67 15.04 14.06 14.51 4,647,786 -0.33(-2.23%)
Sep 10, 2008 14.89 15.16 14.44 14.84 8,123,254 +0.12(+0.84%)
Sep 09, 2008 16.88 16.88 14.43 14.72 5,799,647 -2.13(-12.67%)
Sep 08, 2008 18.19 18.35 16.55 16.85 2,402,312 -0.84(-4.72%)
Sep 05, 2008 17.32 17.81 16.96 17.69 0 +0.25(+1.42%)
Sep 04, 2008 18.20 18.76 16.88 17.44 3,620,530 -0.85(-4.66%)
Sep 03, 2008 19.28 19.30 18.05 18.29 3,507,909 -1.01(-5.23%)
Sep 02, 2008 20.59 20.59 19.00 19.30 2,552,901 -1.01(-4.97%)
Aug 29, 2008 20.44 20.62 19.97 20.31 1,377,912 -0.21(-1.01%)
Aug 28, 2008 20.58 20.62 19.85 20.52 1,715,366 +0.26(+1.27%)
Aug 27, 2008 19.72 20.66 19.00 20.26 2,490,443 +0.63(+3.20%)
Aug 26, 2008 19.22 19.63 18.99 19.63 2,061,304 +0.48(+2.51%)
Aug 25, 2008 19.58 19.61 18.95 19.15 2,271,576 -0.63(-3.18%)
Aug 22, 2008 19.78 19.93 19.55 19.78 1,977,443 +0.00(+0.00%)
Aug 21, 2008 19.16 19.99 19.01 19.78 4,450,550 +0.74(+3.87%)
Aug 20, 2008 18.55 19.09 18.13 19.04 2,602,915 +0.55(+3.00%)
Aug 19, 2008 18.57 18.88 18.32 18.49 2,672,577 -0.22(-1.19%)
Aug 18, 2008 19.22 19.36 18.55 18.71 2,437,462 -0.31(-1.61%)
Aug 15, 2008 19.35 19.44 18.82 19.02 0 -0.33(-1.71%)
Aug 14, 2008 18.87 19.63 18.66 19.35 4,473,549 +0.38(+2.01%)
Aug 13, 2008 18.63 19.14 18.37 18.97 4,307,428 +0.25(+1.33%)
Aug 12, 2008 18.58 18.88 17.72 18.72 5,399,614 +0.31(+1.66%)
Aug 11, 2008 18.63 19.23 18.28 18.42 5,041,825 -0.23(-1.24%)
Aug 08, 2008 19.43 20.01 18.29 18.65 5,414,524 -0.83(-4.25%)
Aug 07, 2008 20.50 21.16 19.37 19.47 4,991,523 -0.20(-1.01%)
Aug 06, 2008 19.87 20.11 19.43 19.67 3,572,571 -0.50(-2.50%)
Aug 05, 2008 19.06 20.23 19.06 20.18 4,102,063 +1.36(+7.26%)
Aug 04, 2008 21.67 21.91 18.65 18.81 4,212,752 -3.33(-15.02%)
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.