Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.037 9.322 8.947 9.172 837,730 +0.13(+1.49%)
Sep 29, 2008 9.307 9.712 8.594 9.037 700,137 -0.41(-4.37%)
Sep 26, 2008 9.089 9.472 9.022 9.449 587,110 +0.10(+1.12%)
Sep 25, 2008 9.247 9.599 9.224 9.344 598,020 +0.10(+1.05%)
Sep 24, 2008 9.449 9.539 9.209 9.247 822,368 -0.17(-1.83%)
Sep 23, 2008 9.419 9.524 9.329 9.419 708,293 +0.00(+0.00%)
Sep 22, 2008 9.569 9.697 9.367 9.419 619,272 -0.19(-2.03%)
Sep 19, 2008 9.749 10.42 9.307 9.614 2,257,890 +0.31(+3.30%)
Sep 18, 2008 8.737 9.412 8.639 9.307 1,807,069 +0.70(+8.20%)
Sep 17, 2008 8.459 8.718 8.377 8.602 868,075 +0.03(+0.35%)
Sep 16, 2008 8.122 8.617 8.122 8.572 1,057,039 +0.26(+3.16%)
Sep 15, 2008 8.392 8.489 8.235 8.309 479,220 -0.11(-1.34%)
Sep 12, 2008 8.272 8.444 8.264 8.422 335,701 +0.10(+1.17%)
Sep 11, 2008 8.272 8.452 8.257 8.324 867,883 +0.01(+0.18%)
Sep 10, 2008 8.392 8.392 8.272 8.309 887,080 +0.01(+0.18%)
Sep 09, 2008 8.272 8.384 8.257 8.294 2,323,538 +0.03(+0.36%)
Sep 08, 2008 8.092 8.279 8.077 8.264 629,527 +0.28(+3.57%)
Sep 05, 2008 8.002 8.099 7.912 7.979 660,476 -0.07(-0.84%)
Sep 04, 2008 8.129 8.197 8.039 8.047 900,212 -0.13(-1.56%)
Sep 03, 2008 8.152 8.249 8.062 8.174 945,928 +0.07(+0.83%)
Sep 02, 2008 7.927 8.129 7.867 8.107 856,938 +0.22(+2.76%)
Aug 29, 2008 7.904 7.957 7.814 7.889 775,766 -0.07(-0.85%)
Aug 28, 2008 7.777 7.979 7.754 7.957 573,533 +0.18(+2.31%)
Aug 27, 2008 7.627 7.784 7.597 7.777 716,583 +0.13(+1.67%)
Aug 26, 2008 7.784 7.844 7.559 7.649 758,407 -0.11(-1.45%)
Aug 25, 2008 8.114 8.114 7.732 7.762 886,974 -0.29(-3.63%)
Aug 22, 2008 8.152 8.234 8.047 8.054 847,574 -0.02(-0.28%)
Aug 21, 2008 8.144 8.242 8.062 8.077 781,103 -0.13(-1.64%)
Aug 20, 2008 8.287 8.324 8.122 8.212 960,438 -0.10(-1.17%)
Aug 19, 2008 8.249 8.339 8.174 8.309 851,228 +0.05(+0.64%)
Aug 18, 2008 8.279 8.332 8.204 8.257 508,354 +0.00(+0.00%)
Aug 15, 2008 8.257 8.294 8.144 8.257 625,676 +0.07(+0.82%)
Aug 14, 2008 8.189 8.317 8.129 8.189 507,517 -0.04(-0.46%)
Aug 13, 2008 8.242 8.264 8.099 8.227 604,777 -0.02(-0.27%)
Aug 12, 2008 8.122 8.249 8.062 8.249 422,362 +0.18(+2.23%)
Aug 11, 2008 8.174 8.174 8.039 8.069 1,291,624 -0.11(-1.37%)
Aug 08, 2008 8.062 8.227 7.964 8.182 1,015,222 +0.15(+1.87%)
Aug 07, 2008 8.227 8.249 7.949 8.032 1,519,429 -0.22(-2.64%)
Aug 06, 2008 9.127 9.202 8.227 8.249 2,231,426 -1.12(-12.00%)
Aug 05, 2008 9.487 9.487 9.097 9.374 507,673 +0.23(+2.54%)
Aug 04, 2008 9.434 9.442 9.082 9.142 760,593 -0.28(-2.95%)
Aug 01, 2008 9.554 9.637 9.374 9.419 360,179 -0.13(-1.41%)
Jul 31, 2008 9.509 9.592 9.442 9.554 555,722 +0.07(+0.71%)
Jul 30, 2008 9.487 9.599 9.344 9.487 504,477 +0.06(+0.64%)
Jul 29, 2008 9.427 9.487 9.277 9.427 484,920 +0.15(+1.62%)
Jul 28, 2008 9.239 9.344 9.209 9.277 550,342 +0.05(+0.49%)
Jul 25, 2008 9.209 9.254 9.112 9.232 358,899 +0.13(+1.40%)
Jul 24, 2008 9.299 9.299 9.082 9.104 452,199 -0.16(-1.70%)
Jul 23, 2008 9.074 9.344 9.074 9.262 707,494 +0.16(+1.81%)
Jul 22, 2008 8.864 9.134 8.857 9.097 692,704 +0.16(+1.76%)
Jul 21, 2008 9.007 9.037 8.864 8.939 890,122 +0.01(+0.17%)
Jul 18, 2008 8.909 8.977 8.774 8.924 429,421 -0.01(-0.17%)
Jul 17, 2008 9.119 9.119 8.834 8.939 680,369 -0.16(-1.81%)
Jul 16, 2008 9.157 9.172 8.909 9.104 786,064 -0.01(-0.08%)
Jul 15, 2008 8.999 9.284 8.909 9.112 735,040 +0.03(+0.33%)
Jul 14, 2008 9.277 9.277 8.932 9.082 701,059 -0.08(-0.90%)
Jul 11, 2008 8.962 9.194 8.924 9.164 583,378 +0.10(+1.16%)
Jul 10, 2008 9.022 9.142 8.932 9.059 700,616 +0.02(+0.17%)
Jul 09, 2008 9.277 9.337 9.037 9.044 300,417 -0.23(-2.51%)
Jul 08, 2008 8.954 9.284 8.909 9.277 606,665 +0.32(+3.60%)
Jul 07, 2008 8.924 9.014 8.804 8.954 532,787 +0.10(+1.10%)
Jul 04, 2008 9.119 9.119 8.812 8.857 274,058 +0.00(+0.00%)
Jul 03, 2008 9.119 9.119 8.812 8.857 274,058 -0.21(-2.32%)
Jul 02, 2008 9.052 9.187 9.014 9.067 528,467 -0.04(-0.41%)
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.