Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.753 10.01 9.590 9.957 0 +0.15(+1.57%)
Oct 30, 2008 9.590 9.803 9.319 9.803 1,555,344 +0.40(+4.31%)
Oct 29, 2008 9.423 9.690 9.248 9.398 1,491,860 +0.00(+0.00%)
Oct 28, 2008 8.889 9.398 8.618 9.398 1,449,522 +0.70(+8.06%)
Oct 27, 2008 9.152 9.248 8.697 8.697 1,764,298 -0.65(-6.96%)
Oct 24, 2008 8.898 9.482 8.506 9.348 1,912,022 -0.20(-2.14%)
Oct 23, 2008 9.219 9.707 9.106 9.553 2,840,574 +0.39(+4.28%)
Oct 22, 2008 9.311 9.444 8.935 9.160 1,718,290 -0.40(-4.15%)
Oct 21, 2008 9.636 9.916 9.490 9.557 1,745,595 -0.20(-2.09%)
Oct 20, 2008 9.090 9.811 8.977 9.761 1,524,427 +0.76(+8.43%)
Oct 17, 2008 9.327 9.348 8.948 9.002 0 -0.43(-4.56%)
Oct 16, 2008 8.768 9.440 8.489 9.432 3,144,308 +0.67(+7.62%)
Oct 15, 2008 9.344 9.836 8.764 8.764 1,830,189 -0.66(-7.04%)
Oct 14, 2008 9.653 9.857 9.148 9.427 2,559,383 -0.13(-1.31%)
Oct 13, 2008 8.481 9.553 8.460 9.553 1,806,759 +1.24(+14.90%)
Oct 10, 2008 8.464 8.731 7.796 8.314 0 -0.40(-4.60%)
Oct 09, 2008 9.548 9.661 8.714 8.714 2,024,187 -0.84(-8.82%)
Oct 08, 2008 9.836 9.903 9.348 9.557 2,431,360 -0.45(-4.54%)
Oct 07, 2008 10.83 10.83 10.01 10.01 2,299,209 -0.68(-6.32%)
Oct 06, 2008 10.58 10.72 9.961 10.69 3,051,149 -0.04(-0.35%)
Oct 03, 2008 10.87 11.13 10.72 10.72 0 -0.08(-0.70%)
Oct 02, 2008 10.87 10.87 10.57 10.80 2,215,828 -0.19(-1.74%)
Oct 01, 2008 10.76 10.99 10.63 10.99 25,118,346 +0.24(+2.21%)
Sep 30, 2008 10.50 10.78 10.40 10.75 2,188,533 +0.25(+2.42%)
Sep 29, 2008 10.75 10.77 10.35 10.50 1,406,691 -0.33(-3.01%)
Sep 26, 2008 10.67 10.87 10.48 10.82 0 +0.03(+0.31%)
Sep 25, 2008 10.65 10.84 10.55 10.79 931,955 +0.15(+1.37%)
Sep 24, 2008 10.85 10.90 10.55 10.65 686,218 -0.10(-0.93%)
Sep 23, 2008 10.85 10.99 10.63 10.75 660,277 -0.16(-1.49%)
Sep 22, 2008 10.94 11.05 10.79 10.91 974,042 -0.02(-0.15%)
Sep 19, 2008 11.28 11.28 10.16 10.93 0 +0.10(+0.89%)
Sep 18, 2008 10.89 10.93 10.51 10.83 1,902,963 -0.02(-0.19%)
Sep 17, 2008 11.22 11.22 10.81 10.85 1,365,221 -0.46(-4.09%)
Sep 16, 2008 10.94 11.35 10.72 11.31 1,640,257 +0.19(+1.69%)
Sep 15, 2008 11.32 11.38 11.01 11.13 647,385 -0.29(-2.52%)
Sep 12, 2008 11.18 11.46 11.17 11.41 0 +0.20(+1.75%)
Sep 11, 2008 11.18 11.31 11.05 11.22 645,172 -0.05(-0.44%)
Sep 10, 2008 11.20 11.33 11.16 11.27 702,232 +0.10(+0.90%)
Sep 09, 2008 11.41 11.41 11.15 11.17 1,381,678 -0.29(-2.55%)
Sep 08, 2008 11.47 11.57 11.35 11.46 837,103 +0.08(+0.66%)
Sep 05, 2008 11.33 11.42 11.19 11.38 0 +0.00(+0.00%)
Sep 04, 2008 11.49 11.53 11.33 11.38 1,043,828 -0.09(-0.80%)
Sep 03, 2008 11.55 11.58 11.40 11.48 1,097,963 -0.03(-0.25%)
Sep 02, 2008 11.47 11.65 11.32 11.50 1,447,463 +0.03(+0.29%)
Aug 29, 2008 11.53 11.58 11.42 11.47 0 -0.01(-0.07%)
Aug 28, 2008 11.57 11.62 11.43 11.48 1,256,625 -0.10(-0.90%)
Aug 27, 2008 11.47 11.65 11.40 11.58 701,304 +0.16(+1.42%)
Aug 26, 2008 11.41 11.55 11.38 11.42 1,294,454 -0.03(-0.29%)
Aug 25, 2008 11.50 11.57 11.37 11.45 860,270 -0.00(-0.04%)
Aug 22, 2008 11.43 11.49 11.39 11.46 0 +0.01(+0.11%)
Aug 21, 2008 11.44 11.53 11.43 11.45 955,962 +0.02(+0.18%)
Aug 20, 2008 11.47 11.53 11.30 11.43 510,065 +0.01(+0.11%)
Aug 19, 2008 11.33 11.43 11.33 11.41 1,026,776 +0.00(+0.04%)
Aug 18, 2008 11.29 11.50 11.29 11.41 947,650 +0.16(+1.45%)
Aug 15, 2008 11.38 11.39 11.22 11.25 0 -0.04(-0.37%)
Aug 14, 2008 11.39 11.39 11.23 11.29 683,941 -0.08(-0.73%)
Aug 13, 2008 11.33 11.41 11.27 11.37 864,859 +0.08(+0.74%)
Aug 12, 2008 11.10 11.36 11.07 11.29 1,468,854 +0.24(+2.19%)
Aug 11, 2008 10.84 11.10 10.84 11.05 1,346,098 +0.15(+1.34%)
Aug 08, 2008 10.90 10.93 10.82 10.90 1,321,926 -0.05(-0.49%)
Aug 07, 2008 11.05 11.11 10.90 10.95 948,703 -0.13(-1.17%)
Aug 06, 2008 11.18 11.26 11.03 11.08 719,094 -0.14(-1.26%)
Aug 05, 2008 10.97 11.23 10.94 11.23 807,337 +0.23(+2.09%)
Aug 04, 2008 10.93 11.06 10.90 11.00 790,532 +0.05(+0.42%)
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.