Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.590 4.636 4.530 4.559 4,057,141 +0.02(+0.51%)
Jun 27, 2008 4.773 4.773 4.513 4.535 3,001,416 -0.07(-1.42%)
Jun 26, 2008 4.658 4.665 4.550 4.601 1,924,852 -0.05(-0.98%)
Jun 25, 2008 4.643 4.671 4.574 4.646 2,091,322 +0.04(+0.94%)
Jun 24, 2008 4.653 4.670 4.578 4.603 2,216,721 -0.10(-2.04%)
Jun 23, 2008 4.713 4.748 4.662 4.699 3,762,961 +0.05(+1.02%)
Jun 20, 2008 4.704 4.723 4.636 4.652 1,979,458 -0.04(-0.90%)
Jun 19, 2008 4.787 4.793 4.676 4.694 3,360,137 -0.09(-1.88%)
Jun 18, 2008 4.691 4.791 4.684 4.784 2,372,715 +0.07(+1.52%)
Jun 17, 2008 4.616 4.727 4.610 4.712 1,885,079 +0.10(+2.15%)
Jun 16, 2008 4.608 4.634 4.584 4.613 3,047,771 +0.04(+0.92%)
Jun 13, 2008 4.529 4.593 4.529 4.570 2,099,515 +0.01(+0.32%)
Jun 12, 2008 4.623 4.629 4.549 4.556 2,755,059 -0.07(-1.60%)
Jun 11, 2008 4.604 4.664 4.604 4.629 2,105,965 +0.03(+0.67%)
Jun 10, 2008 4.602 4.689 4.567 4.599 4,167,555 -0.11(-2.38%)
Jun 09, 2008 4.715 4.781 4.690 4.711 2,829,452 -0.02(-0.42%)
Jun 06, 2008 4.747 4.787 4.729 4.731 1,891,473 +0.01(+0.13%)
Jun 05, 2008 4.754 4.755 4.677 4.724 2,970,613 -0.03(-0.62%)
Jun 04, 2008 4.785 4.802 4.710 4.754 3,538,248 -0.01(-0.16%)
Jun 03, 2008 4.768 4.937 4.732 4.761 8,024,904 +0.02(+0.47%)
Jun 02, 2008 4.666 4.739 4.639 4.739 2,458,493 +0.03(+0.60%)
May 30, 2008 4.776 4.800 4.676 4.711 4,066,944 -0.08(-1.63%)
May 29, 2008 4.788 4.849 4.775 4.789 1,910,265 +0.05(+1.02%)
May 28, 2008 4.659 4.786 4.659 4.740 2,108,485 +0.06(+1.31%)
May 27, 2008 4.793 4.793 4.635 4.679 4,988,376 -0.14(-3.00%)
May 26, 2008 4.796 4.856 4.770 4.824 0 +0.00(+0.00%)
May 23, 2008 4.796 4.856 4.770 4.824 1,663,104 +0.00(+0.07%)
May 22, 2008 4.844 4.856 4.802 4.821 1,345,102 +0.00(+0.02%)
May 21, 2008 4.845 4.879 4.797 4.819 1,349,715 -0.00(-0.04%)
May 20, 2008 4.711 4.844 4.708 4.822 2,223,257 +0.12(+2.58%)
May 19, 2008 4.667 4.724 4.667 4.700 892,182 +0.01(+0.11%)
May 16, 2008 4.720 4.729 4.661 4.695 1,104,590 +0.02(+0.52%)
May 15, 2008 4.650 4.685 4.613 4.671 1,570,080 +0.03(+0.71%)
May 14, 2008 4.618 4.659 4.608 4.638 1,237,681 +0.06(+1.22%)
May 13, 2008 4.622 4.622 4.557 4.582 1,408,631 -0.07(-1.54%)
May 12, 2008 4.632 4.658 4.566 4.654 1,265,064 +0.04(+0.85%)
May 09, 2008 4.531 4.645 4.526 4.615 1,963,109 +0.12(+2.75%)
May 08, 2008 4.470 4.519 4.452 4.491 1,707,404 -0.02(-0.35%)
May 07, 2008 4.432 4.543 4.419 4.507 1,991,610 +0.11(+2.40%)
May 06, 2008 4.323 4.417 4.302 4.401 1,362,606 +0.09(+1.98%)
May 05, 2008 4.347 4.375 4.306 4.316 1,673,751 -0.01(-0.27%)
May 02, 2008 4.313 4.361 4.295 4.328 1,426,040 +0.04(+0.91%)
May 01, 2008 4.330 4.335 4.249 4.288 1,390,748 -0.06(-1.36%)
Apr 30, 2008 4.321 4.395 4.299 4.348 1,967,779 +0.00(+0.02%)
Apr 29, 2008 4.459 4.459 4.340 4.347 1,285,334 -0.08(-1.88%)
Apr 28, 2008 4.398 4.444 4.398 4.430 1,542,725 +0.05(+1.08%)
Apr 25, 2008 4.443 4.452 4.357 4.382 2,104,071 -0.03(-0.69%)
Apr 24, 2008 4.412 4.442 4.378 4.413 1,248,223 -0.01(-0.17%)
Apr 23, 2008 4.415 4.452 4.399 4.420 1,109,184 -0.05(-1.18%)
Apr 22, 2008 4.426 4.503 4.417 4.473 1,155,313 +0.01(+0.17%)
Apr 21, 2008 4.475 4.496 4.440 4.466 1,742,517 -0.01(-0.21%)
Apr 18, 2008 4.500 4.500 4.427 4.475 1,300,215 +0.05(+1.19%)
Apr 17, 2008 4.442 4.462 4.400 4.423 1,378,472 -0.05(-1.16%)
Apr 16, 2008 4.463 4.488 4.428 4.474 1,796,393 +0.09(+2.05%)
Apr 15, 2008 4.382 4.416 4.364 4.385 1,800,429 +0.02(+0.44%)
Apr 14, 2008 4.302 4.398 4.302 4.366 1,484,937 +0.05(+1.17%)
Apr 11, 2008 4.341 4.364 4.304 4.315 1,243,667 -0.08(-1.73%)
Apr 10, 2008 4.385 4.391 4.322 4.391 2,933,795 +0.01(+0.29%)
Apr 09, 2008 4.419 4.419 4.352 4.378 2,795,173 -0.04(-0.93%)
Apr 08, 2008 4.367 4.448 4.367 4.419 3,259,299 -0.01(-0.19%)
Apr 07, 2008 4.452 4.497 4.427 4.428 5,000,244 -0.01(-0.21%)
Apr 04, 2008 4.409 4.464 4.397 4.437 4,894,149 +0.01(+0.14%)
Apr 03, 2008 4.396 4.489 4.395 4.431 2,530,906 +0.04(+0.96%)
Apr 02, 2008 4.373 4.411 4.341 4.389 3,119,114 +0.07(+1.59%)
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.