MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.862 4.952 4.825 4.832 1,424,868 -0.09(-1.88%)
Feb 28, 2008 4.923 4.985 4.855 4.925 1,496,320 -0.05(-0.96%)
Feb 27, 2008 4.795 4.985 4.795 4.973 2,062,284 +0.12(+2.47%)
Feb 26, 2008 4.870 4.992 4.850 4.853 1,842,312 -0.04(-0.82%)
Feb 25, 2008 4.705 4.912 4.685 4.893 1,519,876 +0.18(+3.82%)
Feb 22, 2008 4.732 4.763 4.640 4.713 1,421,312 -0.00(-0.05%)
Feb 21, 2008 4.782 4.878 4.702 4.715 2,009,928 -0.04(-0.89%)
Feb 20, 2008 4.635 4.805 4.625 4.758 2,011,032 +0.08(+1.76%)
Feb 19, 2008 4.857 4.928 4.638 4.675 2,829,512 -0.18(-3.76%)
Feb 18, 2008 4.402 5.015 4.295 4.857 11,784,932 +0.00(+0.00%)
Feb 15, 2008 4.402 5.015 4.295 4.857 11,784,932 +1.01(+26.25%)
Feb 14, 2008 4.037 4.037 3.828 3.848 1,084,884 -0.14(-3.57%)
Feb 13, 2008 3.862 4.000 3.775 3.990 1,236,508 +0.17(+4.52%)
Feb 12, 2008 3.728 3.857 3.703 3.817 1,244,700 +0.12(+3.18%)
Feb 11, 2008 3.765 3.808 3.667 3.700 1,331,368 -0.05(-1.46%)
Feb 08, 2008 3.830 3.833 3.717 3.755 1,340,436 -0.09(-2.40%)
Feb 07, 2008 3.890 3.945 3.803 3.848 698,784 -0.06(-1.47%)
Feb 06, 2008 3.955 4.025 3.900 3.905 624,080 -0.01(-0.32%)
Feb 05, 2008 3.958 4.008 3.915 3.917 939,764 -0.13(-3.21%)
Feb 04, 2008 4.043 4.103 3.985 4.048 1,180,576 +0.00(+0.06%)
Feb 01, 2008 3.848 4.065 3.812 4.045 1,375,076 +0.22(+5.75%)
Jan 31, 2008 3.808 3.920 3.777 3.825 2,034,632 -0.05(-1.35%)
Jan 30, 2008 3.953 3.967 3.828 3.877 2,430,860 -0.10(-2.58%)
Jan 29, 2008 4.018 4.040 3.955 3.980 1,768,500 -0.02(-0.50%)
Jan 28, 2008 4.005 4.037 3.973 4.000 2,258,464 -0.04(-1.11%)
Jan 25, 2008 4.048 4.050 3.973 4.045 3,594,236 +0.06(+1.57%)
Jan 24, 2008 4.080 4.080 3.897 3.982 1,933,484 -0.11(-2.57%)
Jan 23, 2008 4.117 4.228 3.880 4.088 1,978,212 -0.10(-2.50%)
Jan 22, 2008 4.037 4.360 3.975 4.192 1,105,620 +0.06(+1.57%)
Jan 21, 2008 4.327 4.367 4.112 4.128 1,083,804 +0.00(+0.00%)
Jan 18, 2008 4.327 4.367 4.112 4.128 1,083,804 -0.17(-4.01%)
Jan 17, 2008 4.428 4.468 4.270 4.300 563,932 -0.10(-2.33%)
Jan 16, 2008 4.383 4.500 4.308 4.402 943,416 +0.00(+0.00%)
Jan 15, 2008 4.402 4.475 4.355 4.402 551,308 -0.07(-1.57%)
Jan 14, 2008 4.440 4.520 4.383 4.473 723,224 +0.09(+2.00%)
Jan 11, 2008 4.562 4.562 4.375 4.385 690,380 -0.23(-4.88%)
Jan 10, 2008 4.508 4.640 4.452 4.610 843,912 +0.04(+0.88%)
Jan 09, 2008 4.468 4.620 4.468 4.570 976,264 +0.11(+2.41%)
Jan 08, 2008 4.710 4.782 4.460 4.463 802,820 -0.21(-4.60%)
Jan 07, 2008 4.753 4.785 4.610 4.678 811,156 -0.04(-0.95%)
Jan 04, 2008 4.885 4.893 4.657 4.723 973,320 -0.18(-3.67%)
Jan 03, 2008 4.997 5.035 4.902 4.902 1,069,100 -0.07(-1.31%)
Jan 02, 2008 5.020 5.100 4.945 4.968 1,643,344 -0.07(-1.39%)
Jan 01, 2008 5.037 5.080 4.995 5.037 934,092 +0.00(+0.00%)
Dec 31, 2007 5.037 5.080 4.995 5.037 934,092 +0.02(+0.35%)
Dec 28, 2007 5.020 5.088 5.008 5.020 760,068 +0.02(+0.40%)
Dec 27, 2007 5.280 5.280 4.997 5.000 882,860 -0.28(-5.30%)
Dec 26, 2007 5.235 5.310 5.175 5.280 586,396 +0.04(+0.81%)
Dec 24, 2007 5.263 5.263 5.200 5.237 334,752 -0.01(-0.19%)
Dec 21, 2007 5.255 5.275 5.197 5.247 1,978,976 +0.08(+1.50%)
Dec 20, 2007 5.140 5.178 5.080 5.170 1,061,936 +0.09(+1.82%)
Dec 19, 2007 5.035 5.120 4.992 5.077 1,040,700 +0.02(+0.45%)
Dec 18, 2007 4.925 5.058 4.888 5.055 1,418,872 +0.20(+4.12%)
Dec 17, 2007 4.878 5.000 4.853 4.855 644,264 -0.04(-0.77%)
Dec 14, 2007 4.947 5.037 4.893 4.893 854,344 -0.11(-2.25%)
Dec 13, 2007 5.037 5.072 4.968 5.005 1,622,680 -0.08(-1.52%)
Dec 12, 2007 5.130 5.250 5.000 5.082 604,356 +0.05(+1.04%)
Dec 11, 2007 5.175 5.263 5.030 5.030 956,808 -0.09(-1.81%)
Dec 10, 2007 5.168 5.235 5.080 5.122 531,224 -0.05(-0.87%)
Dec 07, 2007 5.242 5.242 5.115 5.168 528,048 -0.08(-1.48%)
Dec 06, 2007 5.100 5.245 5.035 5.245 662,044 +0.15(+2.84%)
Dec 05, 2007 5.040 5.135 4.952 5.100 674,604 +0.14(+2.77%)
Dec 04, 2007 4.938 5.030 4.928 4.963 724,848 -0.01(-0.20%)
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