Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.856 2.858 2.770 2.795 2,468,342,784 -0.07(-2.45%)
Nov 26, 2008 2.712 2.873 2.710 2.865 3,164,047,872 +0.13(+4.63%)
Nov 25, 2008 2.854 2.856 2.659 2.738 1,649,783,808 -0.06(-2.31%)
Nov 24, 2008 2.570 2.859 2.559 2.803 3,365,379,072 +0.31(+12.56%)
Nov 21, 2008 2.471 2.537 2.387 2.491 123,265,024 +0.06(+2.60%)
Nov 20, 2008 2.571 2.607 2.413 2.428 1,346,294,784 -0.17(-6.72%)
Nov 19, 2008 2.697 2.762 2.600 2.602 1,124,307,968 -0.11(-4.03%)
Nov 18, 2008 2.703 2.744 2.620 2.712 1,437,597,696 +0.05(+2.01%)
Nov 17, 2008 2.668 2.731 2.632 2.658 1,046,601,728 -0.06(-2.33%)
Nov 14, 2008 2.828 2.835 2.714 2.722 3,058,750,464 -0.19(-6.43%)
Nov 13, 2008 2.710 2.909 2.594 2.909 2,484,191,232 +0.19(+7.01%)
Nov 12, 2008 2.788 2.812 2.715 2.718 1,182,959,616 -0.14(-4.91%)
Nov 11, 2008 2.859 2.931 2.783 2.858 1,560,634,368 -0.03(-1.16%)
Nov 10, 2008 3.021 3.028 2.850 2.892 725,768,192 -0.07(-2.40%)
Nov 07, 2008 2.993 3.011 2.887 2.963 488,956,928 -0.03(-0.87%)
Nov 06, 2008 3.048 3.100 2.956 2.989 2,344,274,944 -0.13(-4.07%)
Nov 05, 2008 3.285 3.309 3.106 3.115 1,825,205,248 -0.23(-6.93%)
Nov 04, 2008 3.317 3.372 3.217 3.347 3,004,160,000 +0.12(+3.77%)
Nov 03, 2008 3.195 3.290 3.163 3.226 179,636,224 -0.02(-0.59%)
Oct 31, 2008 3.239 3.341 3.171 3.245 873,321,472 -0.10(-3.11%)
Oct 30, 2008 3.264 3.384 3.245 3.349 693,722,112 +0.20(+6.21%)
Oct 29, 2008 3.042 3.304 3.014 3.153 3,287,353,344 +0.14(+4.64%)
Oct 28, 2008 2.878 3.031 2.786 3.013 660,926,464 +0.24(+8.49%)
Oct 27, 2008 2.867 2.944 2.770 2.777 1,429,938,176 -0.13(-4.45%)
Oct 24, 2008 2.724 2.953 2.718 2.907 295,576,576 -0.06(-1.88%)
Oct 23, 2008 2.911 2.993 2.772 2.963 1,003,251,712 +0.04(+1.40%)
Oct 22, 2008 2.937 3.054 2.803 2.922 1,461,190,656 +0.16(+5.88%)
Oct 21, 2008 2.924 2.953 2.749 2.759 1,004,046,336 -0.21(-7.06%)
Oct 20, 2008 3.009 3.017 2.824 2.969 4,251,608,064 +0.03(+1.07%)
Oct 17, 2008 3.004 3.077 2.590 2.938 1,722,739,712 -0.14(-4.41%)
Oct 16, 2008 3.009 3.119 2.767 3.073 3,532,241,920 +0.12(+4.02%)
Oct 15, 2008 3.132 3.227 2.952 2.954 246,812,672 -0.18(-5.89%)
Oct 14, 2008 3.506 3.511 3.111 3.139 3,536,164,864 -0.19(-5.61%)
Oct 13, 2008 3.153 3.334 3.047 3.325 4,167,934,976 +0.41(+13.91%)
Oct 10, 2008 2.585 3.016 2.564 2.919 1,216,581,632 +0.24(+9.08%)
Oct 09, 2008 2.815 2.889 2.612 2.676 522,083,328 -0.03(-1.17%)
Oct 08, 2008 2.591 2.905 2.584 2.708 1,120,770,048 +0.02(+0.71%)
Oct 07, 2008 3.030 3.061 2.683 2.689 2,688,811,008 -0.27(-9.15%)
Oct 06, 2008 2.773 2.979 2.640 2.960 289,155,072 +0.03(+1.10%)
Oct 03, 2008 3.137 3.212 2.855 2.928 1,839,097,856 -0.09(-3.03%)
Oct 02, 2008 3.258 3.281 3.016 3.019 455,609,344 -0.27(-8.27%)
Oct 01, 2008 3.375 3.389 3.239 3.291 2,157,016,064 -0.14(-3.99%)
Sep 30, 2008 3.265 3.468 3.206 3.428 599,163,904 +0.25(+7.98%)
Sep 29, 2008 3.608 3.609 3.034 3.175 260,194,304 -0.69(-17.92%)
Sep 26, 2008 3.767 3.915 3.710 3.868 747,563,008 -0.11(-2.80%)
Sep 25, 2008 3.915 4.065 3.876 3.979 4,044,450,816 +0.10(+2.50%)
Sep 24, 2008 3.838 3.949 3.774 3.882 89,093,120 +0.06(+1.47%)
Sep 23, 2008 3.977 4.096 3.820 3.825 2,023,396,352 -0.13(-3.21%)
Sep 22, 2008 4.221 4.230 3.941 3.952 2,806,589,440 -0.30(-7.00%)
Sep 19, 2008 4.301 4.349 4.111 4.250 3,271,029,760 +0.21(+5.09%)
Sep 18, 2008 3.938 4.084 3.640 4.044 1,010,074,624 +0.19(+4.90%)
Sep 17, 2008 4.177 4.177 3.855 3.855 1,361,004,544 -0.36(-8.61%)
Sep 16, 2008 4.037 4.298 3.986 4.219 1,355,875,328 -0.01(-0.34%)
Sep 15, 2008 4.284 4.454 4.233 4.233 3,336,451,584 -0.26(-5.76%)
Sep 12, 2008 4.551 4.551 4.418 4.492 2,278,676,992 -0.11(-2.43%)
Sep 11, 2008 4.469 4.614 4.403 4.604 3,755,068,416 +0.03(+0.69%)
Sep 10, 2008 4.594 4.674 4.488 4.572 3,771,709,952 -0.00(-0.05%)
Sep 09, 2008 4.731 4.824 4.518 4.575 1,730,461,696 -0.19(-3.95%)
Sep 08, 2008 4.963 4.973 4.568 4.763 80,505,856 -0.07(-1.41%)
Sep 05, 2008 4.783 4.898 4.755 4.831 2,227,753,472 -0.03(-0.65%)
Sep 04, 2008 5.002 5.064 4.850 4.862 1,867,185,664 -0.17(-3.44%)
Sep 03, 2008 5.032 5.087 4.946 5.035 1,796,302,336 +0.02(+0.46%)
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.