Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.030 8.060 7.922 7.940 38,704,424 -0.18(-2.22%)
Aug 28, 2008 8.015 8.150 7.989 8.120 36,211,020 +0.14(+1.79%)
Aug 27, 2008 7.940 8.100 7.877 7.978 33,163,868 +0.07(+0.90%)
Aug 26, 2008 7.798 7.959 7.757 7.907 29,036,600 +0.11(+1.39%)
Aug 25, 2008 8.102 8.102 7.787 7.798 48,706,604 -0.34(-4.19%)
Aug 22, 2008 8.081 8.180 7.974 8.139 37,182,052 +0.09(+1.12%)
Aug 21, 2008 7.940 8.079 7.854 8.049 35,459,932 +0.07(+0.89%)
Aug 20, 2008 8.118 8.154 7.910 7.978 44,269,168 -0.08(-0.98%)
Aug 19, 2008 8.075 8.150 8.008 8.057 41,963,276 -0.12(-1.51%)
Aug 18, 2008 8.390 8.398 8.135 8.180 39,401,144 -0.17(-2.06%)
Aug 15, 2008 8.251 8.450 8.225 8.353 48,877,772 +0.10(+1.27%)
Aug 14, 2008 8.120 8.330 8.120 8.248 46,986,712 +0.05(+0.64%)
Aug 13, 2008 8.158 8.251 8.079 8.195 42,237,404 +0.01(+0.14%)
Aug 12, 2008 8.158 8.278 8.042 8.184 56,026,360 +0.00(+0.05%)
Aug 11, 2008 8.079 8.248 8.042 8.180 53,725,568 +0.04(+0.46%)
Aug 08, 2008 7.929 8.154 7.892 8.143 51,211,564 +0.27(+3.38%)
Aug 07, 2008 7.908 7.967 7.813 7.877 51,471,284 -0.09(-1.08%)
Aug 06, 2008 8.075 8.083 7.854 7.963 47,047,796 -0.11(-1.35%)
Aug 05, 2008 7.794 8.083 7.775 8.072 63,860,076 +0.37(+4.77%)
Aug 04, 2008 7.633 7.749 7.573 7.704 35,211,512 +0.07(+0.98%)
Aug 01, 2008 7.820 7.854 7.584 7.629 56,489,196 -0.10(-1.31%)
Jul 31, 2008 7.513 7.925 7.509 7.730 85,334,048 +0.21(+2.74%)
Jul 30, 2008 7.385 7.719 7.378 7.524 97,339,632 +0.33(+4.64%)
Jul 29, 2008 7.116 7.349 7.057 7.191 91,864,080 +0.10(+1.48%)
Jul 28, 2008 7.359 7.359 7.067 7.086 48,924,332 -0.27(-3.67%)
Jul 25, 2008 7.490 7.490 7.307 7.355 57,356,056 -0.09(-1.26%)
Jul 24, 2008 7.400 7.547 7.329 7.449 61,010,260 -0.07(-0.90%)
Jul 23, 2008 7.457 7.603 7.299 7.517 54,653,800 +0.08(+1.11%)
Jul 22, 2008 7.453 7.517 7.307 7.434 52,133,708 +0.03(+0.35%)
Jul 21, 2008 7.565 7.610 7.393 7.408 42,623,036 -0.18(-2.37%)
Jul 18, 2008 7.419 7.614 7.314 7.588 72,822,136 +0.20(+2.69%)
Jul 17, 2008 7.348 7.472 7.262 7.389 70,389,896 +0.25(+3.57%)
Jul 16, 2008 6.864 7.146 6.827 7.134 57,045,644 +0.23(+3.37%)
Jul 15, 2008 6.838 7.007 6.737 6.902 55,833,860 +0.04(+0.66%)
Jul 14, 2008 6.921 7.029 6.816 6.857 50,270,632 -0.07(-1.08%)
Jul 11, 2008 6.921 7.052 6.804 6.932 51,870,768 -0.06(-0.91%)
Jul 10, 2008 6.973 7.048 6.812 6.996 56,419,024 +0.07(+0.97%)
Jul 09, 2008 7.097 7.134 6.924 6.928 55,562,192 -0.17(-2.43%)
Jul 08, 2008 6.966 7.101 6.936 7.101 60,735,836 +0.18(+2.60%)
Jul 07, 2008 6.872 6.996 6.789 6.921 67,273,152 +0.05(+0.71%)
Jul 04, 2008 6.958 7.033 6.849 6.872 31,261,972 +0.00(+0.00%)
Jul 03, 2008 6.958 7.033 6.849 6.872 31,261,972 -0.04(-0.60%)
Jul 02, 2008 7.067 7.119 6.891 6.913 71,292,776 -0.13(-1.86%)
Jul 01, 2008 7.048 7.112 6.966 7.044 61,623,336 -0.07(-0.95%)
Jun 30, 2008 6.973 7.149 6.954 7.112 54,470,212 +0.13(+1.82%)
Jun 27, 2008 6.973 7.063 6.928 6.984 106,059,816 +0.01(+0.11%)
Jun 26, 2008 7.132 7.142 6.973 6.977 60,475,072 -0.24(-3.37%)
Jun 25, 2008 7.131 7.307 7.123 7.221 54,821,652 +0.10(+1.48%)
Jun 24, 2008 7.131 7.176 7.059 7.116 88,751,872 -0.06(-0.89%)
Jun 23, 2008 7.397 7.498 7.164 7.179 70,218,816 -0.21(-2.79%)
Jun 20, 2008 7.685 7.693 7.318 7.385 102,492,816 -0.32(-4.14%)
Jun 19, 2008 7.640 7.772 7.524 7.704 62,315,824 +0.03(+0.44%)
Jun 18, 2008 7.862 7.884 7.644 7.670 60,861,024 -0.24(-3.08%)
Jun 17, 2008 7.959 8.012 7.884 7.914 43,175,956 -0.06(-0.80%)
Jun 16, 2008 8.075 8.098 7.884 7.978 61,024,032 -0.17(-2.12%)
Jun 13, 2008 8.072 8.180 8.027 8.150 53,246,056 +0.15(+1.83%)
Jun 12, 2008 8.113 8.132 7.952 8.004 46,906,232 -0.06(-0.70%)
Jun 11, 2008 8.098 8.169 8.030 8.060 65,143,608 -0.09(-1.10%)
Jun 10, 2008 8.173 8.251 8.094 8.150 56,697,600 -0.08(-1.00%)
Jun 09, 2008 8.240 8.300 8.167 8.233 50,170,884 +0.01(+0.09%)
Jun 06, 2008 8.484 8.488 8.225 8.225 57,497,212 -0.29(-3.43%)
Jun 05, 2008 8.443 8.570 8.428 8.518 35,758,508 +0.03(+0.40%)
Jun 04, 2008 8.285 8.518 8.285 8.484 50,993,680 +0.13(+1.62%)
Jun 03, 2008 8.471 8.491 8.259 8.349 56,454,628 -0.09(-1.11%)
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.