Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.477 5.685 5.477 5.510 2,686,421 -0.15(-2.59%)
Apr 29, 2008 5.272 5.783 5.272 5.657 6,212,596 +0.63(+12.48%)
Apr 28, 2008 4.944 5.055 4.926 5.029 980,216 +0.03(+0.57%)
Apr 25, 2008 5.049 5.073 4.889 5.001 686,236 -0.04(-0.74%)
Apr 24, 2008 4.970 5.079 4.896 5.038 862,821 +0.08(+1.63%)
Apr 23, 2008 4.968 5.018 4.923 4.957 677,922 +0.01(+0.27%)
Apr 22, 2008 4.898 5.009 4.869 4.944 917,496 +0.03(+0.67%)
Apr 21, 2008 4.891 4.942 4.802 4.911 1,210,606 -0.01(-0.22%)
Apr 18, 2008 4.968 4.981 4.889 4.922 885,852 +0.05(+0.94%)
Apr 17, 2008 4.887 4.959 4.821 4.876 983,102 -0.02(-0.45%)
Apr 16, 2008 4.887 4.963 4.837 4.898 1,797,952 +0.06(+1.27%)
Apr 15, 2008 4.839 4.865 4.769 4.837 1,269,224 +0.03(+0.68%)
Apr 14, 2008 4.854 4.885 4.786 4.804 1,590,287 -0.06(-1.26%)
Apr 11, 2008 4.859 5.042 4.832 4.865 1,002,438 -0.17(-3.43%)
Apr 10, 2008 5.022 5.068 5.001 5.038 1,529,607 +0.02(+0.48%)
Apr 09, 2008 5.044 5.103 4.966 5.014 806,961 -0.03(-0.52%)
Apr 08, 2008 4.985 5.053 4.985 5.040 1,272,965 +0.02(+0.48%)
Apr 07, 2008 4.988 5.086 4.974 5.016 1,689,887 +0.05(+1.06%)
Apr 04, 2008 4.992 5.018 4.893 4.963 823,617 -0.01(-0.13%)
Apr 03, 2008 4.977 5.029 4.867 4.970 1,547,169 -0.04(-0.83%)
Apr 02, 2008 4.966 5.027 4.690 5.012 1,611,128 +0.06(+1.28%)
Apr 01, 2008 4.793 4.966 4.786 4.948 1,930,801 +0.17(+3.66%)
Mar 31, 2008 4.662 4.898 4.646 4.773 1,112,031 +0.13(+2.78%)
Mar 28, 2008 4.657 4.710 4.609 4.644 1,194,375 +0.00(+0.05%)
Mar 27, 2008 4.690 4.775 4.620 4.642 1,020,128 -0.03(-0.70%)
Mar 26, 2008 4.771 4.826 4.657 4.675 1,263,937 -0.12(-2.42%)
Mar 25, 2008 4.767 4.817 4.697 4.791 869,196 +0.04(+0.92%)
Mar 24, 2008 4.625 4.845 4.616 4.747 1,773,297 +0.13(+2.84%)
Mar 21, 2008 4.454 4.616 4.386 4.616 4,372,550 +0.00(+0.00%)
Mar 20, 2008 4.454 4.616 4.386 4.616 4,372,550 +0.21(+4.76%)
Mar 19, 2008 4.546 4.566 4.406 4.406 1,331,729 -0.10(-2.23%)
Mar 18, 2008 4.428 4.539 4.349 4.506 1,790,649 +0.17(+3.99%)
Mar 17, 2008 4.290 4.443 4.238 4.334 2,419,014 -0.09(-2.12%)
Mar 14, 2008 4.485 4.527 4.358 4.428 2,034,014 -0.03(-0.74%)
Mar 13, 2008 4.327 4.485 4.288 4.461 1,788,714 +0.12(+2.67%)
Mar 12, 2008 4.342 4.474 4.340 4.345 2,615,826 +0.01(+0.30%)
Mar 11, 2008 4.329 4.371 4.251 4.332 2,361,110 +0.11(+2.54%)
Mar 10, 2008 4.336 4.336 4.200 4.224 1,933,298 -0.09(-2.03%)
Mar 07, 2008 4.218 4.373 4.218 4.312 2,016,237 +0.04(+0.92%)
Mar 06, 2008 4.213 4.336 4.213 4.273 1,381,575 +0.05(+1.09%)
Mar 05, 2008 4.303 4.334 4.218 4.227 1,317,217 -0.05(-1.13%)
Mar 04, 2008 4.205 4.305 4.187 4.275 1,679,551 +0.02(+0.41%)
Mar 03, 2008 4.238 4.323 4.165 4.257 1,494,126 +0.03(+0.72%)
Feb 29, 2008 4.253 4.332 4.220 4.227 1,629,129 -0.08(-1.88%)
Feb 28, 2008 4.305 4.360 4.246 4.308 1,710,824 -0.04(-0.96%)
Feb 27, 2008 4.194 4.360 4.194 4.349 2,357,922 +0.10(+2.47%)
Feb 26, 2008 4.259 4.367 4.242 4.244 2,106,416 -0.03(-0.82%)
Feb 25, 2008 4.115 4.297 4.098 4.279 1,737,757 +0.16(+3.82%)
Feb 22, 2008 4.139 4.165 4.058 4.122 1,625,063 -0.00(-0.05%)
Feb 21, 2008 4.183 4.266 4.113 4.124 2,298,060 -0.04(-0.89%)
Feb 20, 2008 4.054 4.203 4.045 4.161 2,299,323 +0.07(+1.76%)
Feb 19, 2008 4.248 4.310 4.056 4.089 3,235,136 -0.16(-3.76%)
Feb 18, 2008 3.851 4.386 3.756 4.248 13,474,358 +0.00(+0.00%)
Feb 15, 2008 3.851 4.386 3.756 4.248 13,474,358 +0.88(+26.25%)
Feb 14, 2008 3.531 3.531 3.348 3.365 1,240,407 -0.12(-3.57%)
Feb 13, 2008 3.378 3.498 3.302 3.490 1,413,767 +0.15(+4.52%)
Feb 12, 2008 3.260 3.374 3.238 3.339 1,423,133 +0.10(+3.18%)
Feb 11, 2008 3.293 3.330 3.208 3.236 1,522,225 -0.05(-1.46%)
Feb 08, 2008 3.350 3.352 3.251 3.284 1,532,593 -0.08(-2.40%)
Feb 07, 2008 3.402 3.450 3.326 3.365 798,958 -0.05(-1.47%)
Feb 06, 2008 3.459 3.520 3.411 3.415 713,544 -0.01(-0.32%)
Feb 05, 2008 3.461 3.505 3.424 3.426 1,074,483 -0.11(-3.21%)
Feb 04, 2008 3.536 3.588 3.485 3.540 1,349,817 +0.00(+0.06%)
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.