Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.543 9.151 8.372 9.144 2,511,243 +0.70(+8.27%)
Nov 26, 2008 7.546 8.556 7.409 8.445 4,634,678 +0.70(+9.08%)
Nov 25, 2008 7.571 7.808 7.235 7.742 5,818,996 +0.33(+4.50%)
Nov 24, 2008 6.718 7.573 6.718 7.409 8,628,025 +0.53(+7.69%)
Nov 21, 2008 6.823 6.897 6.235 6.880 9,058,424 +0.43(+6.69%)
Nov 20, 2008 6.762 7.306 6.375 6.449 7,264,109 -0.60(-8.55%)
Nov 19, 2008 8.257 8.455 7.042 7.051 5,864,178 -1.20(-14.57%)
Nov 18, 2008 7.882 8.433 7.732 8.254 4,641,327 +0.29(+3.63%)
Nov 17, 2008 8.044 8.497 7.742 7.965 5,345,423 -0.16(-2.02%)
Nov 14, 2008 8.830 8.889 8.068 8.129 0 -0.87(-9.71%)
Nov 13, 2008 7.968 9.009 7.514 9.004 6,213,832 +1.13(+14.38%)
Nov 12, 2008 8.480 8.568 7.816 7.872 4,587,892 -0.86(-9.87%)
Nov 11, 2008 9.127 9.180 8.404 8.735 3,854,629 -0.56(-5.99%)
Nov 10, 2008 9.305 9.751 9.055 9.291 7,024,696 +0.12(+1.34%)
Nov 07, 2008 8.646 9.185 8.546 9.168 0 +0.66(+7.78%)
Nov 06, 2008 9.568 9.595 8.301 8.507 8,037,579 -1.13(-11.74%)
Nov 05, 2008 10.15 10.30 9.604 9.639 8,724,300 -0.68(-6.56%)
Nov 04, 2008 9.619 10.75 9.619 10.31 7,151,333 +0.96(+10.30%)
Nov 03, 2008 9.440 9.805 9.153 9.352 4,237,005 -0.14(-1.47%)
Oct 31, 2008 9.075 9.813 8.916 9.492 0 +0.33(+3.58%)
Oct 30, 2008 9.379 9.597 8.350 9.163 12,924,461 +0.10(+1.08%)
Oct 29, 2008 10.41 10.58 8.977 9.065 14,337,323 -1.69(-15.68%)
Oct 28, 2008 10.03 10.77 9.024 10.75 6,569,658 +1.20(+12.54%)
Oct 27, 2008 9.842 10.23 9.433 9.553 3,945,234 -0.58(-5.75%)
Oct 24, 2008 9.460 10.49 9.068 10.14 0 -0.51(-4.76%)
Oct 23, 2008 11.48 11.61 9.874 10.64 8,481,344 -0.67(-5.89%)
Oct 22, 2008 12.54 12.79 10.75 11.31 5,237,112 -1.75(-13.40%)
Oct 21, 2008 13.68 13.79 12.83 13.06 2,797,793 -0.91(-6.49%)
Oct 20, 2008 13.28 13.97 13.01 13.97 5,109,973 +0.84(+6.36%)
Oct 17, 2008 12.61 13.90 12.25 13.13 0 +0.03(+0.21%)
Oct 16, 2008 12.66 13.24 11.46 13.10 6,556,536 +0.93(+7.65%)
Oct 15, 2008 13.69 13.85 12.17 12.17 5,432,240 -1.97(-13.91%)
Oct 14, 2008 15.56 15.56 13.59 14.14 7,652,738 -0.61(-4.14%)
Oct 13, 2008 12.58 14.75 12.55 14.75 8,331,014 +2.64(+21.84%)
Oct 10, 2008 11.21 12.70 10.03 12.11 0 +0.22(+1.88%)
Oct 09, 2008 12.29 13.58 11.55 11.88 12,202,023 +0.09(+0.77%)
Oct 08, 2008 10.42 12.54 10.19 11.79 19,424,440 +0.85(+7.72%)
Oct 07, 2008 14.61 15.00 10.92 10.95 10,406,606 -3.46(-24.03%)
Oct 06, 2008 14.61 14.85 13.01 14.41 29,457,436 -0.95(-6.19%)
Oct 03, 2008 15.56 16.42 15.23 15.36 0 +0.13(+0.87%)
Oct 02, 2008 17.13 17.14 15.21 15.23 8,855,569 -2.38(-13.54%)
Oct 01, 2008 18.41 18.99 17.48 17.61 5,479,186 -1.25(-6.65%)
Sep 30, 2008 17.50 19.03 16.47 18.87 13,272,846 +2.07(+12.31%)
Sep 29, 2008 19.71 19.73 15.22 16.80 11,709,908 -3.29(-16.36%)
Sep 26, 2008 20.77 20.99 19.68 20.08 0 -1.08(-5.08%)
Sep 25, 2008 21.43 21.48 20.95 21.16 3,982,372 -0.11(-0.50%)
Sep 24, 2008 22.68 22.68 20.99 21.26 5,679,543 -1.15(-5.14%)
Sep 23, 2008 23.64 24.04 22.05 22.42 3,023,831 -1.28(-5.41%)
Sep 22, 2008 23.68 24.52 22.83 23.70 5,948,477 -1.09(-4.38%)
Sep 19, 2008 22.79 25.95 22.57 24.78 0 +2.65(+11.97%)
Sep 18, 2008 22.43 22.78 21.03 22.13 6,904,165 -0.12(-0.53%)
Sep 17, 2008 24.43 24.50 22.10 22.25 5,964,342 -2.56(-10.30%)
Sep 16, 2008 24.80 25.02 23.83 24.81 4,005,183 -0.55(-2.17%)
Sep 15, 2008 25.28 25.92 24.90 25.36 2,982,371 -0.96(-3.63%)
Sep 12, 2008 25.53 26.45 25.13 26.31 0 +0.59(+2.29%)
Sep 11, 2008 24.22 25.80 23.63 25.73 4,670,844 +1.14(+4.66%)
Sep 10, 2008 23.71 24.94 23.48 24.58 3,764,593 +0.98(+4.16%)
Sep 09, 2008 25.81 25.84 23.32 23.60 5,484,369 -2.09(-8.12%)
Sep 08, 2008 26.50 26.77 25.26 25.69 2,562,661 -0.05(-0.21%)
Sep 05, 2008 24.79 25.98 24.65 25.74 0 +0.68(+2.72%)
Sep 04, 2008 26.18 26.50 24.67 25.06 4,070,698 -1.45(-5.46%)
Sep 03, 2008 28.21 28.51 26.51 26.51 4,974,167 -1.80(-6.35%)
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.