MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.100 5.150 4.990 5.058 901,812 -0.07(-1.32%)
Aug 28, 2008 5.043 5.200 5.018 5.125 740,348 +0.11(+2.09%)
Aug 27, 2008 4.897 5.090 4.897 5.020 1,035,960 +0.12(+2.55%)
Aug 26, 2008 4.810 4.923 4.810 4.895 797,772 +0.08(+1.61%)
Aug 25, 2008 4.907 4.950 4.815 4.817 918,572 -0.11(-2.28%)
Aug 22, 2008 4.848 5.010 4.848 4.930 1,185,228 +0.12(+2.55%)
Aug 21, 2008 4.883 4.997 4.787 4.808 1,760,564 -0.11(-2.29%)
Aug 20, 2008 4.938 5.037 4.883 4.920 886,900 -0.01(-0.15%)
Aug 19, 2008 4.990 5.065 4.893 4.928 911,060 -0.09(-1.74%)
Aug 18, 2008 5.085 5.175 4.987 5.015 830,068 -0.04(-0.69%)
Aug 15, 2008 5.048 5.165 4.961 5.050 1,251,296 +0.04(+0.90%)
Aug 14, 2008 4.942 5.070 4.935 5.005 1,216,404 +0.01(+0.20%)
Aug 13, 2008 5.143 5.168 4.975 4.995 2,003,488 -0.13(-2.49%)
Aug 12, 2008 5.250 5.305 5.040 5.122 1,420,876 -0.13(-2.52%)
Aug 11, 2008 5.010 5.263 4.982 5.255 1,257,408 +0.25(+4.89%)
Aug 08, 2008 4.827 5.080 4.740 5.010 1,818,960 +0.21(+4.37%)
Aug 07, 2008 4.768 4.862 4.760 4.800 1,221,264 +0.01(+0.26%)
Aug 06, 2008 4.697 4.822 4.633 4.787 1,434,404 +0.07(+1.48%)
Aug 05, 2008 4.625 4.740 4.530 4.718 1,672,800 +0.16(+3.40%)
Aug 04, 2008 4.548 4.625 4.415 4.562 2,916,324 -0.00(-0.11%)
Aug 01, 2008 4.713 4.750 4.562 4.567 2,544,964 -0.15(-3.08%)
Jul 31, 2008 4.500 4.732 4.470 4.713 2,452,756 +0.20(+4.43%)
Jul 30, 2008 4.468 4.702 4.468 4.513 3,256,048 -0.05(-1.20%)
Jul 29, 2008 4.567 4.678 4.143 4.567 11,471,220 -0.92(-16.73%)
Jul 28, 2008 5.987 5.987 5.485 5.485 3,982,468 -0.47(-7.89%)
Jul 25, 2008 5.910 6.040 5.840 5.955 2,207,680 +0.12(+2.01%)
Jul 24, 2008 6.077 6.085 5.817 5.838 1,010,660 -0.16(-2.71%)
Jul 23, 2008 6.095 6.150 5.978 6.000 834,984 -0.08(-1.32%)
Jul 22, 2008 5.875 6.103 5.875 6.080 974,352 +0.18(+3.01%)
Jul 21, 2008 5.827 5.930 5.753 5.902 444,464 +0.08(+1.46%)
Jul 18, 2008 5.862 5.870 5.755 5.817 512,128 -0.08(-1.36%)
Jul 17, 2008 5.855 5.980 5.758 5.897 825,072 +0.08(+1.33%)
Jul 16, 2008 5.570 5.845 5.553 5.820 939,488 +0.26(+4.68%)
Jul 15, 2008 5.468 5.668 5.357 5.560 1,188,320 +0.03(+0.54%)
Jul 14, 2008 5.545 5.588 5.435 5.530 845,980 +0.03(+0.55%)
Jul 11, 2008 5.558 5.562 5.434 5.500 2,104,008 -0.09(-1.65%)
Jul 10, 2008 5.527 5.710 5.518 5.593 1,084,820 +0.05(+0.90%)
Jul 09, 2008 5.685 5.765 5.537 5.543 1,483,752 -0.12(-2.08%)
Jul 08, 2008 5.475 5.688 5.457 5.660 1,164,508 +0.16(+2.86%)
Jul 07, 2008 5.553 5.588 5.415 5.503 804,612 +0.01(+0.23%)
Jul 04, 2008 5.607 5.617 5.475 5.490 497,320 +0.00(+0.00%)
Jul 03, 2008 5.607 5.617 5.475 5.490 497,320 -0.11(-2.01%)
Jul 02, 2008 5.795 5.860 5.598 5.603 1,244,812 -0.21(-3.61%)
Jul 01, 2008 5.782 5.878 5.670 5.812 1,808,112 +0.05(+0.87%)
Jun 30, 2008 5.812 5.902 5.753 5.763 1,605,100 -0.04(-0.77%)
Jun 27, 2008 6.085 6.230 5.787 5.808 4,514,220 -0.30(-4.99%)
Jun 26, 2008 6.575 6.605 6.067 6.112 2,870,792 -0.64(-9.44%)
Jun 25, 2008 6.588 6.832 6.580 6.750 1,233,676 +0.21(+3.13%)
Jun 24, 2008 6.513 6.650 6.490 6.545 1,377,856 -0.02(-0.30%)
Jun 23, 2008 6.585 6.620 6.558 6.565 816,500 +0.01(+0.11%)
Jun 20, 2008 6.723 6.787 6.482 6.558 1,959,500 -0.19(-2.85%)
Jun 19, 2008 6.660 6.765 6.630 6.750 662,544 +0.08(+1.28%)
Jun 18, 2008 6.772 6.800 6.633 6.665 587,104 -0.12(-1.73%)
Jun 17, 2008 6.765 6.838 6.710 6.782 899,980 +0.05(+0.78%)
Jun 16, 2008 6.772 6.805 6.697 6.730 1,254,208 -0.05(-0.81%)
Jun 13, 2008 6.668 6.795 6.545 6.785 530,408 +0.20(+3.00%)
Jun 12, 2008 6.638 6.747 6.567 6.588 587,416 -0.03(-0.42%)
Jun 11, 2008 6.735 6.760 6.615 6.615 828,696 -0.12(-1.85%)
Jun 10, 2008 6.787 6.800 6.692 6.740 1,174,588 -0.03(-0.48%)
Jun 09, 2008 6.875 6.875 6.638 6.772 1,164,576 -0.07(-1.02%)
Jun 06, 2008 6.940 6.963 6.838 6.843 837,448 -0.16(-2.25%)
Jun 05, 2008 6.978 7.025 6.935 7.000 1,290,684 +0.03(+0.39%)
Jun 04, 2008 6.938 7.025 6.897 6.973 1,264,136 -0.00(-0.04%)
Jun 03, 2008 6.902 7.025 6.805 6.975 1,804,896 +0.07(+1.05%)
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