Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 15.32 15.38 15.16 15.31 41,439,016 -0.20(-1.32%)
Nov 26, 2008 14.94 15.65 14.94 15.51 105,251,856 +0.38(+2.50%)
Nov 25, 2008 15.79 15.85 14.80 15.13 122,777,872 -0.53(-3.38%)
Nov 24, 2008 15.06 15.85 15.04 15.66 165,494,288 +0.76(+5.13%)
Nov 21, 2008 13.64 14.91 13.61 14.90 207,704,784 +1.63(+12.26%)
Nov 20, 2008 13.71 14.26 13.25 13.27 184,247,536 -0.58(-4.16%)
Nov 19, 2008 14.86 15.10 13.82 13.85 136,067,920 -1.01(-6.78%)
Nov 18, 2008 14.76 14.88 14.19 14.85 143,933,168 +0.23(+1.55%)
Nov 17, 2008 14.94 15.32 14.50 14.63 128,508,432 -0.56(-3.69%)
Nov 14, 2008 15.57 16.16 14.88 15.19 127,634,064 -0.90(-5.60%)
Nov 13, 2008 15.25 16.09 14.19 16.09 196,045,008 +0.72(+4.68%)
Nov 12, 2008 15.81 15.90 15.35 15.37 119,023,608 -0.68(-4.24%)
Nov 11, 2008 16.12 16.13 15.74 16.05 103,048,856 -0.08(-0.47%)
Nov 10, 2008 16.54 16.63 16.04 16.13 88,641,176 -0.15(-0.93%)
Nov 07, 2008 16.14 16.31 15.90 16.28 94,130,616 +0.47(+2.97%)
Nov 06, 2008 16.56 16.72 15.79 15.81 126,159,232 -0.91(-5.43%)
Nov 05, 2008 17.66 17.67 16.69 16.72 107,239,528 -1.10(-6.16%)
Nov 04, 2008 17.51 17.91 17.31 17.81 95,270,608 +0.69(+4.02%)
Nov 03, 2008 17.20 17.34 16.81 17.12 81,794,520 +0.22(+1.30%)
Oct 31, 2008 17.06 17.34 16.75 16.91 122,916,104 -0.23(-1.33%)
Oct 30, 2008 17.93 18.08 16.95 17.13 125,839,272 -0.28(-1.61%)
Oct 29, 2008 17.51 18.15 17.19 17.41 147,615,440 -0.08(-0.43%)
Oct 28, 2008 16.38 17.57 16.16 17.49 177,123,360 +1.45(+9.06%)
Oct 27, 2008 16.41 16.63 15.91 16.03 155,453,120 -0.59(-3.55%)
Oct 24, 2008 15.94 17.31 15.86 16.63 203,311,616 -0.27(-1.61%)
Oct 23, 2008 16.31 17.10 15.81 16.90 204,204,240 +0.60(+3.67%)
Oct 22, 2008 17.44 17.46 15.82 16.30 198,138,464 -1.39(-7.83%)
Oct 21, 2008 18.40 18.93 17.62 17.68 132,550,992 -1.03(-5.50%)
Oct 20, 2008 18.32 18.74 17.42 18.71 123,468,904 +0.60(+3.30%)
Oct 17, 2008 17.84 19.01 17.65 18.12 176,572,016 -0.20(-1.07%)
Oct 16, 2008 17.36 18.31 16.13 18.31 212,835,104 +1.16(+6.75%)
Oct 15, 2008 18.00 18.36 17.02 17.16 149,610,752 -1.09(-5.98%)
Oct 14, 2008 19.42 19.48 17.87 18.25 218,838,912 -1.06(-5.49%)
Oct 13, 2008 17.31 19.31 17.13 19.31 191,432,784 +3.03(+18.61%)
Oct 10, 2008 16.50 16.92 15.63 16.28 301,809,728 -0.61(-3.59%)
Oct 09, 2008 17.99 18.10 16.71 16.88 174,287,120 -0.54(-3.09%)
Oct 08, 2008 17.34 18.40 17.03 17.42 226,667,104 -0.17(-0.95%)
Oct 07, 2008 18.91 19.09 17.52 17.59 192,773,184 -1.27(-6.74%)
Oct 06, 2008 19.40 19.68 18.28 18.86 193,343,632 -1.07(-5.36%)
Oct 03, 2008 19.96 20.80 19.87 19.93 153,314,176 +0.05(+0.27%)
Oct 02, 2008 19.82 20.08 19.46 19.87 123,924,072 -0.17(-0.87%)
Oct 01, 2008 19.97 20.43 19.90 20.05 117,502,752 -0.16(-0.79%)
Sep 30, 2008 19.51 20.21 19.34 20.21 141,601,312 +1.27(+6.72%)
Sep 29, 2008 20.40 20.94 18.93 18.93 177,476,208 -1.81(-8.72%)
Sep 26, 2008 19.81 20.86 19.79 20.74 133,072,568 +0.60(+2.97%)
Sep 25, 2008 19.55 20.35 19.49 20.15 126,999,264 +0.67(+3.46%)
Sep 24, 2008 19.37 19.75 19.27 19.47 106,002,072 +0.21(+1.10%)
Sep 23, 2008 19.43 19.81 19.18 19.26 121,765,768 +0.03(+0.16%)
Sep 22, 2008 19.85 19.93 19.17 19.23 138,906,224 +0.18(+0.95%)
Sep 19, 2008 19.96 19.99 17.79 19.05 178,244,208 -0.08(-0.40%)
Sep 18, 2008 18.78 19.19 18.18 19.12 174,693,088 +0.52(+2.81%)
Sep 17, 2008 19.48 19.59 18.55 18.60 136,841,200 -1.08(-5.46%)
Sep 16, 2008 19.75 20.05 19.32 19.68 147,512,432 -0.63(-3.09%)
Sep 15, 2008 20.38 20.81 20.24 20.30 108,755,936 -0.61(-2.90%)
Sep 12, 2008 20.55 21.00 20.40 20.91 99,897,264 +0.21(+1.02%)
Sep 11, 2008 19.76 20.79 19.71 20.70 96,310,056 +0.68(+3.40%)
Sep 10, 2008 20.08 20.33 19.87 20.02 99,151,360 +0.26(+1.30%)
Sep 09, 2008 19.84 20.14 19.72 19.76 113,194,000 -0.02(-0.08%)
Sep 08, 2008 19.84 19.93 19.43 19.77 82,041,768 +0.36(+1.83%)
Sep 05, 2008 19.71 19.85 19.40 19.42 108,716,464 -0.53(-2.66%)
Sep 04, 2008 20.24 20.36 19.95 19.95 87,366,472 -0.42(-2.04%)
Sep 03, 2008 20.44 20.58 20.32 20.36 75,459,624 -0.15(-0.74%)
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.