MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.252 3.413 3.212 3.408 575,048 +0.14(+4.13%)
Nov 26, 2008 3.010 3.285 2.982 3.272 1,398,432 +0.19(+6.34%)
Nov 25, 2008 3.158 3.197 2.975 3.078 1,419,100 -0.06(-1.91%)
Nov 24, 2008 2.962 3.180 2.935 3.138 1,969,028 +0.20(+6.90%)
Nov 21, 2008 2.805 2.950 2.705 2.935 2,624,404 +0.18(+6.53%)
Nov 20, 2008 2.935 3.115 2.750 2.755 2,533,688 -0.18(-6.13%)
Nov 19, 2008 3.212 3.277 2.920 2.935 806,692 -0.29(-8.92%)
Nov 18, 2008 3.315 3.348 3.112 3.223 861,300 -0.09(-2.72%)
Nov 17, 2008 3.438 3.467 3.297 3.312 1,030,440 -0.16(-4.54%)
Nov 14, 2008 3.815 3.815 3.462 3.470 1,260,680 -0.32(-8.38%)
Nov 13, 2008 3.520 3.812 3.353 3.788 1,586,944 +0.28(+7.91%)
Nov 12, 2008 3.710 3.797 3.510 3.510 1,690,516 -0.26(-6.77%)
Nov 11, 2008 3.805 3.925 3.737 3.765 823,436 -0.08(-2.14%)
Nov 10, 2008 4.043 4.058 3.803 3.848 947,152 -0.11(-2.84%)
Nov 07, 2008 3.962 4.032 3.835 3.960 863,940 +0.03(+0.83%)
Nov 06, 2008 4.077 4.112 3.900 3.928 1,271,568 -0.18(-4.32%)
Nov 05, 2008 4.195 4.265 4.093 4.105 1,015,508 -0.14(-3.30%)
Nov 04, 2008 4.293 4.338 4.178 4.245 1,031,848 +0.04(+0.89%)
Nov 03, 2008 4.175 4.225 3.928 4.207 1,488,844 +0.20(+5.06%)
Oct 31, 2008 3.857 4.058 3.755 4.005 1,239,092 +0.13(+3.42%)
Oct 30, 2008 3.652 3.987 3.638 3.873 2,121,988 -0.06(-1.46%)
Oct 29, 2008 4.115 4.125 3.897 3.930 1,383,828 -0.09(-2.24%)
Oct 28, 2008 3.690 4.032 3.640 4.020 919,848 +0.38(+10.36%)
Oct 27, 2008 3.562 3.777 3.500 3.643 1,683,164 +0.03(+0.90%)
Oct 24, 2008 3.572 3.777 3.540 3.610 789,868 -0.22(-5.81%)
Oct 23, 2008 3.795 3.908 3.643 3.833 1,305,032 +0.06(+1.52%)
Oct 22, 2008 3.853 3.967 3.712 3.775 655,200 -0.16(-4.13%)
Oct 21, 2008 4.045 4.162 3.842 3.938 799,492 -0.17(-4.20%)
Oct 20, 2008 3.958 4.173 3.928 4.110 808,512 +0.18(+4.45%)
Oct 17, 2008 3.947 4.599 3.897 3.935 1,133,952 -0.16(-3.85%)
Oct 16, 2008 3.922 4.110 3.712 4.093 1,419,044 +0.28(+7.20%)
Oct 15, 2008 4.100 4.157 3.815 3.817 982,220 -0.36(-8.67%)
Oct 14, 2008 4.603 4.603 4.103 4.180 1,140,696 -0.35(-7.78%)
Oct 13, 2008 4.433 4.532 4.280 4.532 1,422,316 +0.25(+5.96%)
Oct 10, 2008 3.953 4.315 3.688 4.277 2,198,000 +0.18(+4.46%)
Oct 09, 2008 4.622 4.635 4.095 4.095 2,474,352 -0.46(-10.20%)
Oct 08, 2008 4.405 4.810 4.395 4.560 2,976,920 +0.05(+1.16%)
Oct 07, 2008 4.732 4.805 4.487 4.508 1,161,000 -0.15(-3.22%)
Oct 06, 2008 4.760 4.803 4.490 4.657 2,195,740 -0.20(-4.17%)
Oct 03, 2008 4.883 5.075 4.745 4.860 1,819,136 +0.06(+1.30%)
Oct 02, 2008 5.032 5.085 4.732 4.798 1,876,572 -0.24(-4.81%)
Oct 01, 2008 5.018 5.085 4.965 5.040 3,230,648 +0.00(+0.00%)
Sep 30, 2008 5.040 5.183 4.878 5.040 1,886,440 -0.09(-1.71%)
Sep 29, 2008 5.247 5.308 5.100 5.128 967,176 -0.19(-3.66%)
Sep 26, 2008 5.147 5.335 5.062 5.322 724,092 +0.12(+2.36%)
Sep 25, 2008 5.140 5.275 5.085 5.200 627,648 +0.07(+1.32%)
Sep 24, 2008 5.300 5.385 5.077 5.133 831,260 -0.15(-2.84%)
Sep 23, 2008 5.553 5.630 5.268 5.282 964,556 -0.28(-4.99%)
Sep 22, 2008 5.670 5.772 5.463 5.560 939,748 -0.19(-3.30%)
Sep 19, 2008 5.750 6.250 5.630 5.750 4,157,288 +0.20(+3.56%)
Sep 18, 2008 5.105 5.575 4.965 5.553 2,119,320 +0.54(+10.66%)
Sep 17, 2008 4.980 5.235 4.980 5.018 1,814,220 -0.12(-2.24%)
Sep 16, 2008 4.817 5.270 4.817 5.133 2,122,476 +0.28(+5.77%)
Sep 15, 2008 4.928 5.085 4.838 4.853 1,320,556 -0.15(-2.95%)
Sep 12, 2008 5.062 5.088 4.940 5.000 961,476 -0.08(-1.57%)
Sep 11, 2008 4.940 5.095 4.853 5.080 1,114,852 +0.09(+1.85%)
Sep 10, 2008 4.965 5.040 4.883 4.987 877,576 +0.09(+1.79%)
Sep 09, 2008 5.015 5.192 4.857 4.900 945,652 -0.09(-1.80%)
Sep 08, 2008 4.970 5.037 4.850 4.990 769,040 +0.13(+2.67%)
Sep 05, 2008 4.900 4.935 4.750 4.860 940,020 -0.05(-1.07%)
Sep 04, 2008 4.957 5.027 4.862 4.912 918,692 -0.10(-1.95%)
Sep 03, 2008 5.117 5.210 4.997 5.010 1,444,064 -0.11(-2.05%)
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