Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 7.947 8.050 7.888 7.888 129,763,488 -0.07(-0.93%)
Mar 28, 2008 8.111 8.154 7.935 7.962 58,954,040 -0.10(-1.18%)
Mar 27, 2008 8.140 8.178 8.021 8.057 70,738,168 -0.12(-1.48%)
Mar 26, 2008 8.294 8.334 8.062 8.178 79,501,496 -0.16(-1.91%)
Mar 25, 2008 8.266 8.373 8.223 8.337 60,569,896 +0.06(+0.69%)
Mar 24, 2008 8.069 8.375 7.997 8.280 95,830,808 +0.25(+3.08%)
Mar 21, 2008 8.059 8.178 7.981 8.033 163,538,592 -0.00(-0.00%)
Mar 20, 2008 8.059 8.178 7.981 8.033 163,537,440 -0.02(-0.19%)
Mar 19, 2008 8.206 8.265 8.042 8.049 120,029,008 -0.23(-2.80%)
Mar 18, 2008 8.131 8.280 8.087 8.280 86,953,656 +0.26(+3.25%)
Mar 17, 2008 7.760 8.116 7.688 8.019 101,574,312 +0.09(+1.09%)
Mar 14, 2008 8.178 8.180 7.791 7.933 106,240,880 -0.19(-2.34%)
Mar 13, 2008 8.049 8.209 7.962 8.123 90,662,344 -0.04(-0.53%)
Mar 12, 2008 8.233 8.290 8.138 8.166 70,929,384 -0.11(-1.36%)
Mar 11, 2008 8.235 8.292 8.052 8.278 84,126,872 +0.21(+2.59%)
Mar 10, 2008 8.164 8.192 8.052 8.069 66,201,384 -0.10(-1.27%)
Mar 07, 2008 8.173 8.322 8.074 8.173 72,863,144 -0.08(-0.98%)
Mar 06, 2008 8.296 8.430 8.239 8.254 93,102,624 -0.09(-1.10%)
Mar 05, 2008 8.394 8.439 8.258 8.346 72,213,240 -0.02(-0.29%)
Mar 04, 2008 8.171 8.382 8.118 8.370 93,717,000 +0.15(+1.79%)
Mar 03, 2008 8.226 8.271 8.144 8.223 70,488,320 -0.03(-0.36%)
Feb 29, 2008 8.311 8.399 8.225 8.252 82,122,704 -0.13(-1.61%)
Feb 28, 2008 8.398 8.430 8.320 8.387 91,341,736 -0.07(-0.80%)
Feb 27, 2008 8.465 8.550 8.404 8.455 83,901,808 -0.04(-0.53%)
Feb 26, 2008 8.275 8.584 8.230 8.499 118,274,192 +0.18(+2.22%)
Feb 25, 2008 8.178 8.349 8.145 8.315 97,685,616 +0.13(+1.54%)
Feb 22, 2008 8.107 8.204 8.007 8.188 81,871,480 +0.10(+1.22%)
Feb 21, 2008 8.197 8.265 8.040 8.090 110,747,368 -0.11(-1.29%)
Feb 20, 2008 7.922 8.246 7.860 8.195 232,833,520 +0.60(+7.94%)
Feb 19, 2008 7.672 7.803 7.593 7.593 184,319,920 +0.01(+0.18%)
Feb 18, 2008 7.454 7.651 7.396 7.579 0 +0.00(+0.00%)
Feb 15, 2008 7.454 7.651 7.396 7.579 109,735,552 +0.11(+1.41%)
Feb 14, 2008 7.523 7.535 7.392 7.473 114,902,192 -0.14(-1.79%)
Feb 13, 2008 7.449 7.684 7.449 7.610 101,260,152 +0.20(+2.73%)
Feb 12, 2008 7.390 7.499 7.313 7.408 114,532,232 +0.04(+0.59%)
Feb 11, 2008 7.297 7.364 7.244 7.364 78,213,104 +0.13(+1.79%)
Feb 08, 2008 7.038 7.290 7.007 7.235 130,251,728 +0.24(+3.41%)
Feb 07, 2008 7.221 7.221 6.938 6.997 281,856,352 -0.29(-3.94%)
Feb 06, 2008 7.461 7.506 7.266 7.283 107,917,352 -0.14(-1.91%)
Feb 05, 2008 7.593 7.593 7.396 7.425 105,170,024 -0.19(-2.45%)
Feb 04, 2008 7.644 7.720 7.577 7.612 72,068,120 -0.06(-0.81%)
Feb 01, 2008 7.563 7.679 7.508 7.674 106,055,296 +0.12(+1.60%)
Jan 31, 2008 7.418 7.641 7.307 7.553 128,080,144 +0.03(+0.41%)
Jan 30, 2008 7.451 7.651 7.402 7.522 114,238,528 +0.03(+0.37%)
Jan 29, 2008 7.610 7.610 7.402 7.494 122,504,280 -0.06(-0.78%)
Jan 28, 2008 7.558 7.739 7.499 7.553 82,220,584 -0.00(-0.05%)
Jan 25, 2008 7.905 7.907 7.532 7.556 122,453,016 -0.20(-2.56%)
Jan 24, 2008 7.477 7.805 7.339 7.755 129,007,040 +0.29(+3.94%)
Jan 23, 2008 7.187 7.467 6.908 7.461 196,000,704 +0.08(+1.10%)
Jan 22, 2008 6.997 7.515 6.997 7.380 187,772,400 -0.18(-2.35%)
Jan 21, 2008 7.567 7.651 7.430 7.558 0 +0.00(+0.00%)
Jan 18, 2008 7.567 7.651 7.430 7.558 145,205,072 +0.13(+1.74%)
Jan 17, 2008 7.679 7.739 7.342 7.428 141,291,008 -0.23(-3.02%)
Jan 16, 2008 7.567 7.808 7.539 7.660 162,034,960 -0.12(-1.58%)
Jan 15, 2008 7.878 7.902 7.774 7.783 92,921,624 -0.19(-2.34%)
Jan 14, 2008 8.062 8.102 7.926 7.969 109,293,216 +0.20(+2.51%)
Jan 11, 2008 7.860 7.886 7.748 7.774 105,519,480 -0.06(-0.75%)
Jan 10, 2008 7.605 7.938 7.605 7.833 142,820,352 +0.16(+2.03%)
Jan 09, 2008 7.449 7.708 7.387 7.677 177,172,448 +0.22(+2.89%)
Jan 08, 2008 7.862 7.950 7.432 7.461 247,292,112 -0.37(-4.76%)
Jan 07, 2008 8.130 8.145 7.637 7.834 182,280,144 -0.26(-3.24%)
Jan 04, 2008 8.430 8.498 8.043 8.097 143,104,288 -0.48(-5.60%)
Jan 03, 2008 8.544 8.608 8.479 8.577 61,879,864 +0.00(+0.00%)
Jan 02, 2008 8.721 8.807 8.506 8.577 81,035,376 -0.14(-1.64%)
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.