MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.287 3.492 3.228 3.451 507,097,088 +0.26(+7.98%)
Sep 29, 2008 3.632 3.634 3.055 3.196 111,792,128 -0.70(-17.92%)
Sep 26, 2008 3.793 3.942 3.735 3.894 683,807,744 -0.11(-2.80%)
Sep 25, 2008 3.942 4.093 3.903 4.006 3,987,510,784 +0.10(+2.50%)
Sep 24, 2008 3.865 3.977 3.800 3.909 29,834,240 +0.06(+1.47%)
Sep 23, 2008 4.004 4.124 3.846 3.852 1,950,929,920 -0.13(-3.21%)
Sep 22, 2008 4.250 4.259 3.968 3.980 2,758,101,504 -0.30(-7.00%)
Sep 19, 2008 4.330 4.379 4.139 4.279 3,190,044,672 +0.21(+5.09%)
Sep 18, 2008 3.965 4.113 3.665 4.072 915,202,048 +0.19(+4.90%)
Sep 17, 2008 4.205 4.206 3.882 3.882 1,293,061,120 -0.37(-8.61%)
Sep 16, 2008 4.065 4.327 4.013 4.248 1,287,966,720 -0.01(-0.34%)
Sep 15, 2008 4.313 4.485 4.262 4.262 3,284,345,344 -0.26(-5.76%)
Sep 12, 2008 4.583 4.583 4.449 4.523 2,233,793,024 -0.11(-2.43%)
Sep 11, 2008 4.500 4.646 4.434 4.635 3,700,104,192 +0.03(+0.69%)
Sep 10, 2008 4.625 4.707 4.519 4.604 3,716,632,064 -0.00(-0.05%)
Sep 09, 2008 4.763 4.857 4.549 4.606 1,659,995,136 -0.19(-3.95%)
Sep 08, 2008 4.997 5.007 4.599 4.796 21,305,344 -0.07(-1.41%)
Sep 05, 2008 4.816 4.932 4.787 4.864 2,183,217,664 -0.03(-0.65%)
Sep 04, 2008 5.037 5.099 4.883 4.896 1,825,111,552 -0.17(-3.44%)
Sep 03, 2008 5.066 5.122 4.980 5.070 1,754,712,064 +0.02(+0.46%)
Sep 02, 2008 5.235 5.269 5.011 5.047 2,132,827,136 -0.10(-1.97%)
Aug 29, 2008 5.252 5.269 5.133 5.148 638,808,064 -0.13(-2.42%)
Aug 28, 2008 5.323 5.352 5.246 5.276 3,551,464,448 -0.03(-0.53%)
Aug 27, 2008 5.263 5.337 5.229 5.304 3,933,429,248 +0.03(+0.59%)
Aug 26, 2008 5.246 5.311 5.242 5.273 3,668,082,688 +0.03(+0.63%)
Aug 25, 2008 5.349 5.352 5.213 5.240 3,988,130,816 -0.13(-2.40%)
Aug 22, 2008 5.339 5.390 5.331 5.369 3,619,190,016 +0.08(+1.43%)
Aug 21, 2008 5.298 5.328 5.220 5.293 148,593,152 -0.05(-0.88%)
Aug 20, 2008 5.307 5.373 5.272 5.340 4,173,580,544 +0.07(+1.33%)
Aug 19, 2008 5.300 5.377 5.217 5.270 778,062,848 -0.06(-1.06%)
Aug 18, 2008 5.331 5.399 5.278 5.326 249,605,632 -0.01(-0.20%)
Aug 15, 2008 5.437 5.458 5.316 5.337 1,535,860,224 -0.11(-2.00%)
Aug 14, 2008 5.415 5.480 5.400 5.445 1,560,963,584 +0.00(+0.01%)
Aug 13, 2008 5.405 5.466 5.341 5.445 2,639,823,360 +0.08(+1.45%)
Aug 12, 2008 5.269 5.444 5.269 5.367 2,589,870,592 +0.10(+1.83%)
Aug 11, 2008 5.164 5.360 5.152 5.270 3,042,880,512 +0.12(+2.37%)
Aug 08, 2008 4.976 5.152 4.973 5.149 1,583,162,368 +0.18(+3.66%)
Aug 07, 2008 4.941 5.045 4.904 4.967 1,240,477,696 -0.02(-0.38%)
Aug 06, 2008 4.858 5.083 4.798 4.986 2,220,469,248 +0.11(+2.21%)
Aug 05, 2008 4.720 4.883 4.701 4.878 1,372,194,304 +0.23(+4.84%)
Aug 04, 2008 4.755 4.795 4.643 4.653 583,138,816 -0.10(-2.19%)
Aug 01, 2008 4.856 4.858 4.730 4.757 188,887,552 -0.07(-1.44%)
Jul 31, 2008 4.784 4.925 4.767 4.827 953,369,600 -0.03(-0.58%)
Jul 30, 2008 4.791 4.874 4.740 4.855 1,675,253,760 +0.09(+1.78%)
Jul 29, 2008 4.719 4.842 4.666 4.770 1,336,786,944 +0.08(+1.74%)
Jul 28, 2008 4.930 4.934 4.677 4.689 2,132,412,416 -0.23(-4.76%)
Jul 25, 2008 4.871 4.950 4.818 4.923 921,582,080 +0.09(+1.94%)
Jul 24, 2008 4.990 5.018 4.812 4.829 2,617,371,136 -0.22(-4.35%)
Jul 23, 2008 5.010 5.113 4.906 5.049 151,292,928 +0.13(+2.62%)
Jul 22, 2008 4.525 4.942 4.450 4.920 2,589,231,104 -0.13(-2.57%)
Jul 21, 2008 5.068 5.086 4.893 5.050 2,610,412,544 +0.03(+0.69%)
Jul 18, 2008 5.117 5.152 5.011 5.015 2,854,433,792 -0.20(-3.88%)
Jul 17, 2008 5.287 5.314 5.205 5.217 1,941,522,432 -0.03(-0.58%)
Jul 16, 2008 5.168 5.251 5.120 5.248 1,861,371,904 +0.10(+1.87%)
Jul 15, 2008 5.238 5.276 5.053 5.151 4,267,403,264 -0.13(-2.44%)
Jul 14, 2008 5.443 5.445 5.256 5.280 2,999,659,008 +0.04(+0.75%)
Jul 11, 2008 5.328 5.378 5.193 5.241 3,361,545,216 -0.12(-2.29%)
Jul 10, 2008 5.312 5.385 5.204 5.364 2,626,177,024 +0.07(+1.37%)
Jul 09, 2008 5.472 5.494 5.288 5.291 3,079,693,824 -0.16(-2.95%)
Jul 08, 2008 5.326 5.457 5.246 5.452 3,018,561,024 +0.13(+2.51%)
Jul 07, 2008 5.258 5.379 5.220 5.319 2,459,076,096 +0.15(+2.96%)
Jul 03, 2008 5.150 5.228 5.033 5.166 13,718,528 +0.06(+1.15%)
Jul 02, 2008 5.320 5.389 5.107 5.107 2,600,082,944 -0.20(-3.72%)
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