Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.747 10.00 9.585 9.951 0 +0.15(+1.57%)
Oct 30, 2008 9.585 9.797 9.314 9.797 1,556,259 +0.40(+4.31%)
Oct 29, 2008 9.418 9.685 9.243 9.393 1,492,737 +0.00(+0.00%)
Oct 28, 2008 8.884 9.393 8.613 9.393 1,450,375 +0.70(+8.06%)
Oct 27, 2008 9.147 9.243 8.692 8.692 1,765,336 -0.65(-6.96%)
Oct 24, 2008 8.892 9.476 8.501 9.343 1,913,146 -0.20(-2.14%)
Oct 23, 2008 9.213 9.701 9.101 9.547 2,842,244 +0.39(+4.28%)
Oct 22, 2008 9.305 9.439 8.930 9.155 1,719,301 -0.40(-4.15%)
Oct 21, 2008 9.630 9.910 9.485 9.551 1,746,621 -0.20(-2.09%)
Oct 20, 2008 9.084 9.805 8.972 9.755 1,525,323 +0.76(+8.43%)
Oct 17, 2008 9.322 9.343 8.942 8.997 0 -0.43(-4.56%)
Oct 16, 2008 8.763 9.434 8.484 9.426 3,146,157 +0.67(+7.62%)
Oct 15, 2008 9.339 9.830 8.759 8.759 1,831,265 -0.66(-7.04%)
Oct 14, 2008 9.647 9.851 9.143 9.422 2,560,888 -0.13(-1.31%)
Oct 13, 2008 8.476 9.547 8.455 9.547 1,807,821 +1.24(+14.90%)
Oct 10, 2008 8.459 8.726 7.792 8.309 0 -0.40(-4.60%)
Oct 09, 2008 9.543 9.655 8.709 8.709 2,025,377 -0.84(-8.82%)
Oct 08, 2008 9.830 9.897 9.343 9.551 2,432,790 -0.45(-4.54%)
Oct 07, 2008 10.82 10.82 10.00 10.01 2,300,561 -0.68(-6.32%)
Oct 06, 2008 10.57 10.71 9.956 10.68 3,052,942 -0.04(-0.35%)
Oct 03, 2008 10.87 11.12 10.72 10.72 0 -0.07(-0.69%)
Oct 02, 2008 10.86 10.87 10.57 10.79 2,217,131 -0.19(-1.75%)
Oct 01, 2008 10.76 10.99 10.63 10.99 25,133,116 +0.24(+2.21%)
Sep 30, 2008 10.49 10.78 10.39 10.75 2,189,820 +0.25(+2.42%)
Sep 29, 2008 10.74 10.76 10.34 10.49 1,407,518 -0.33(-3.01%)
Sep 26, 2008 10.66 10.86 10.48 10.82 0 +0.03(+0.31%)
Sep 25, 2008 10.65 10.83 10.54 10.79 932,503 +0.15(+1.37%)
Sep 24, 2008 10.84 10.89 10.54 10.64 686,621 -0.10(-0.93%)
Sep 23, 2008 10.84 10.99 10.62 10.74 660,665 -0.16(-1.49%)
Sep 22, 2008 10.94 11.05 10.78 10.90 974,614 -0.02(-0.15%)
Sep 19, 2008 11.27 11.27 10.15 10.92 0 +0.10(+0.89%)
Sep 18, 2008 10.89 10.93 10.50 10.82 1,904,082 -0.02(-0.19%)
Sep 17, 2008 11.21 11.21 10.80 10.84 1,366,023 -0.46(-4.09%)
Sep 16, 2008 10.94 11.34 10.71 11.31 1,641,222 +0.19(+1.69%)
Sep 15, 2008 11.31 11.38 11.00 11.12 647,765 -0.29(-2.52%)
Sep 12, 2008 11.17 11.45 11.16 11.41 0 +0.20(+1.75%)
Sep 11, 2008 11.18 11.30 11.05 11.21 645,551 -0.05(-0.44%)
Sep 10, 2008 11.19 11.32 11.15 11.26 702,644 +0.10(+0.90%)
Sep 09, 2008 11.41 11.41 11.14 11.16 1,382,490 -0.29(-2.55%)
Sep 08, 2008 11.46 11.56 11.35 11.45 837,596 +0.07(+0.66%)
Sep 05, 2008 11.32 11.41 11.18 11.38 0 +0.00(+0.00%)
Sep 04, 2008 11.48 11.53 11.32 11.38 1,044,442 -0.09(-0.80%)
Sep 03, 2008 11.54 11.57 11.40 11.47 1,098,608 -0.03(-0.25%)
Sep 02, 2008 11.46 11.65 11.31 11.50 1,448,314 +0.03(+0.29%)
Aug 29, 2008 11.52 11.57 11.41 11.46 0 -0.01(-0.07%)
Aug 28, 2008 11.56 11.61 11.43 11.47 1,257,364 -0.10(-0.90%)
Aug 27, 2008 11.46 11.65 11.40 11.58 701,716 +0.16(+1.42%)
Aug 26, 2008 11.41 11.54 11.38 11.41 1,295,215 -0.03(-0.29%)
Aug 25, 2008 11.49 11.56 11.36 11.45 860,776 -0.00(-0.04%)
Aug 22, 2008 11.43 11.48 11.39 11.45 0 +0.01(+0.11%)
Aug 21, 2008 11.44 11.53 11.42 11.44 956,524 +0.02(+0.18%)
Aug 20, 2008 11.46 11.53 11.29 11.42 510,365 +0.01(+0.11%)
Aug 19, 2008 11.33 11.43 11.33 11.41 1,027,380 +0.00(+0.04%)
Aug 18, 2008 11.29 11.49 11.29 11.40 948,207 +0.16(+1.45%)
Aug 15, 2008 11.38 11.38 11.21 11.24 0 -0.04(-0.37%)
Aug 14, 2008 11.38 11.38 11.23 11.28 684,343 -0.08(-0.73%)
Aug 13, 2008 11.32 11.40 11.26 11.36 865,367 +0.08(+0.74%)
Aug 12, 2008 11.10 11.36 11.06 11.28 1,469,717 +0.24(+2.19%)
Aug 11, 2008 10.84 11.09 10.84 11.04 1,346,889 +0.15(+1.34%)
Aug 08, 2008 10.90 10.92 10.81 10.89 1,322,703 -0.05(-0.50%)
Aug 07, 2008 11.05 11.11 10.89 10.95 949,260 -0.13(-1.17%)
Aug 06, 2008 11.17 11.26 11.02 11.08 719,517 -0.14(-1.26%)
Aug 05, 2008 10.96 11.22 10.93 11.22 807,811 +0.23(+2.09%)
Aug 04, 2008 10.92 11.06 10.89 10.99 790,997 +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.