MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.926 3.954 3.790 3.796 1,746,070,528 -0.15(-3.76%)
Feb 28, 2008 3.863 4.014 3.819 3.945 437,711,872 +0.21(+5.65%)
Feb 27, 2008 3.590 3.737 3.586 3.734 3,554,444,288 +0.12(+3.20%)
Feb 26, 2008 3.572 3.677 3.506 3.618 3,799,367,680 -0.02(-0.49%)
Feb 25, 2008 3.601 3.649 3.543 3.636 1,756,720,128 +0.01(+0.23%)
Feb 22, 2008 3.719 3.720 3.519 3.628 4,005,102,592 -0.06(-1.71%)
Feb 21, 2008 3.828 3.840 3.670 3.691 3,428,256,768 -0.07(-1.84%)
Feb 20, 2008 3.711 3.784 3.695 3.760 3,669,676,032 +0.05(+1.34%)
Feb 19, 2008 3.826 3.849 3.688 3.710 3,979,281,920 -0.07(-1.97%)
Feb 15, 2008 3.834 3.859 3.767 3.785 1,059,449,408 -0.09(-2.22%)
Feb 14, 2008 3.929 3.972 3.857 3.871 1,121,795,200 -0.06(-1.50%)
Feb 13, 2008 3.847 3.941 3.815 3.929 1,137,663,360 +0.14(+3.64%)
Feb 12, 2008 3.969 3.978 3.754 3.792 1,440,764,544 -0.14(-3.55%)
Feb 11, 2008 3.887 3.947 3.863 3.931 1,412,315,136 +0.12(+3.16%)
Feb 08, 2008 3.707 3.817 3.693 3.810 1,594,254,592 +0.13(+3.50%)
Feb 07, 2008 3.643 3.789 3.561 3.682 2,450,071,040 -0.02(-0.62%)
Feb 06, 2008 3.973 4.006 3.698 3.705 1,847,166,720 -0.22(-5.69%)
Feb 05, 2008 3.961 4.069 3.914 3.928 1,341,042,560 -0.07(-1.74%)
Feb 04, 2008 4.076 4.127 3.991 3.998 1,056,970,112 -0.06(-1.57%)
Feb 01, 2008 4.137 4.148 4.014 4.062 1,188,212,224 -0.05(-1.19%)
Jan 31, 2008 3.931 4.150 3.929 4.110 1,581,030,144 +0.10(+2.41%)
Jan 30, 2008 3.989 4.113 3.948 4.014 1,460,863,232 +0.02(+0.49%)
Jan 29, 2008 3.983 4.032 3.919 3.994 1,293,237,760 +0.05(+1.18%)
Jan 28, 2008 3.892 4.045 3.840 3.948 1,733,268,992 +0.00(+0.00%)
Jan 25, 2008 4.221 4.224 3.936 3.948 1,827,500,672 -0.17(-4.12%)
Jan 24, 2008 4.251 4.273 4.009 4.118 2,357,319,936 -0.11(-2.50%)
Jan 23, 2008 4.136 4.251 3.830 4.223 3,965,193,216 -0.50(-10.64%)
Jan 22, 2008 4.496 4.858 4.434 4.726 2,847,876,096 -0.17(-3.54%)
Jan 21, 2008 5.008 5.033 4.847 4.900 2,028,000,640 +0.00(+0.00%)
Jan 18, 2008 5.008 5.033 4.847 4.900 2,026,500,096 +0.01(+0.29%)
Jan 17, 2008 4.905 5.021 4.811 4.886 2,067,796,224 +0.04(+0.78%)
Jan 16, 2008 5.020 5.132 4.758 4.848 2,604,582,912 -0.29(-5.56%)
Jan 15, 2008 5.397 5.442 5.000 5.133 2,757,635,840 -0.30(-5.45%)
Jan 14, 2008 5.391 5.448 5.319 5.429 1,292,695,936 +0.18(+3.53%)
Jan 11, 2008 5.345 5.401 5.162 5.244 1,447,794,816 -0.16(-2.99%)
Jan 10, 2008 5.393 5.496 5.327 5.406 1,742,557,696 -0.04(-0.77%)
Jan 09, 2008 5.202 5.451 5.111 5.448 2,133,778,304 +0.25(+4.76%)
Jan 08, 2008 5.470 5.541 5.187 5.200 1,789,854,464 -0.19(-3.60%)
Jan 07, 2008 5.504 5.575 5.169 5.394 2,436,093,952 -0.07(-1.34%)
Jan 04, 2008 5.814 5.861 5.432 5.468 1,711,106,688 -0.45(-7.63%)
Jan 03, 2008 5.934 5.994 5.851 5.919 989,663,232 +0.00(+0.05%)
Jan 02, 2008 6.051 6.081 5.847 5.917 1,268,718,976 -0.10(-1.64%)
Jan 01, 2008 6.058 6.089 6.005 6.015 634,308,416 +0.00(+0.00%)
Dec 31, 2007 6.058 6.089 6.005 6.015 632,096,320 -0.05(-0.88%)
Dec 28, 2007 6.091 6.121 5.979 6.068 815,568,576 +0.04(+0.63%)
Dec 27, 2007 6.041 6.163 6.007 6.030 934,840,448 -0.01(-0.19%)
Dec 26, 2007 6.043 6.102 5.977 6.041 826,982,144 +0.00(+0.08%)
Dec 24, 2007 5.922 6.053 5.915 6.037 564,843,072 +0.15(+2.52%)
Dec 21, 2007 5.773 5.888 5.766 5.888 1,169,251,840 +0.20(+3.58%)
Dec 20, 2007 5.631 5.704 5.567 5.685 908,299,008 +0.12(+2.23%)
Dec 19, 2007 5.556 5.607 5.493 5.561 971,540,800 +0.00(+0.08%)
Dec 18, 2007 5.664 5.689 5.423 5.556 1,437,257,088 -0.04(-0.77%)
Dec 17, 2007 5.792 5.850 5.556 5.600 1,203,929,984 -0.18(-3.15%)
Dec 14, 2007 5.781 6.073 5.756 5.782 793,026,368 -0.04(-0.75%)
Dec 13, 2007 5.775 5.834 5.703 5.825 1,017,018,624 +0.03(+0.51%)
Dec 12, 2007 5.874 5.906 5.641 5.796 1,439,077,632 +0.07(+1.23%)
Dec 11, 2007 5.914 5.977 5.690 5.725 1,304,348,288 -0.17(-2.92%)
Dec 10, 2007 5.879 5.942 5.851 5.898 848,895,616 -0.00(-0.05%)
Dec 07, 2007 5.786 5.921 5.710 5.900 1,253,271,040 +0.13(+2.29%)
Dec 06, 2007 5.654 5.773 5.652 5.768 1,058,318,208 +0.14(+2.40%)
Dec 05, 2007 5.554 5.648 5.539 5.633 1,048,484,096 +0.17(+3.16%)
Dec 04, 2007 5.379 5.493 5.375 5.460 909,688,576 +0.03(+0.53%)
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.
TOP
Email a Story