Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.678 3.908 3.612 3.862 3,378,226,176 +0.29(+7.98%)
Sep 29, 2008 4.065 4.067 3.418 3.577 2,111,668,224 -0.78(-17.92%)
Sep 26, 2008 4.244 4.411 4.179 4.358 3,992,790,528 -0.13(-2.80%)
Sep 25, 2008 4.411 4.580 4.367 4.483 3,106,917,376 +0.11(+2.50%)
Sep 24, 2008 4.325 4.450 4.253 4.373 3,408,347,648 +0.06(+1.47%)
Sep 23, 2008 4.480 4.614 4.304 4.310 830,225,408 -0.14(-3.21%)
Sep 22, 2008 4.755 4.766 4.440 4.453 2,008,219,136 -0.34(-7.00%)
Sep 19, 2008 4.845 4.900 4.632 4.788 1,937,597,440 +0.23(+5.09%)
Sep 18, 2008 4.437 4.602 4.101 4.556 3,742,942,208 +0.21(+4.90%)
Sep 17, 2008 4.706 4.706 4.344 4.344 242,300,928 -0.41(-8.61%)
Sep 16, 2008 4.548 4.842 4.490 4.753 237,748,224 -0.02(-0.34%)
Sep 15, 2008 4.826 5.018 4.769 4.769 2,478,512,640 -0.29(-5.76%)
Sep 12, 2008 5.128 5.128 4.978 5.061 1,539,655,168 -0.13(-2.43%)
Sep 11, 2008 5.035 5.199 4.961 5.187 2,850,067,968 +0.04(+0.69%)
Sep 10, 2008 5.176 5.266 5.056 5.152 2,864,838,656 -0.00(-0.05%)
Sep 09, 2008 5.330 5.435 5.090 5.154 570,222,592 -0.21(-3.95%)
Sep 08, 2008 5.592 5.603 5.147 5.366 3,400,725,504 -0.08(-1.41%)
Sep 05, 2008 5.389 5.518 5.357 5.443 1,494,456,832 -0.04(-0.64%)
Sep 04, 2008 5.636 5.705 5.464 5.478 1,174,424,576 -0.20(-3.44%)
Sep 03, 2008 5.669 5.732 5.573 5.673 1,111,510,016 +0.03(+0.46%)
Sep 02, 2008 5.858 5.895 5.607 5.647 1,449,423,872 -0.11(-1.97%)
Aug 29, 2008 5.877 5.895 5.744 5.761 114,249,216 -0.14(-2.42%)
Aug 28, 2008 5.956 5.989 5.870 5.904 3,173,872,640 -0.03(-0.53%)
Aug 27, 2008 5.889 5.972 5.851 5.935 3,515,226,880 +0.04(+0.59%)
Aug 26, 2008 5.870 5.942 5.865 5.900 3,278,092,032 +0.04(+0.63%)
Aug 25, 2008 5.985 5.988 5.833 5.863 3,564,112,640 -0.14(-2.40%)
Aug 22, 2008 5.974 6.031 5.966 6.007 3,234,397,696 +0.08(+1.43%)
Aug 21, 2008 5.928 5.962 5.841 5.922 3,971,120,896 -0.05(-0.88%)
Aug 20, 2008 5.939 6.012 5.899 5.975 3,729,845,248 +0.08(+1.33%)
Aug 19, 2008 5.931 6.017 5.838 5.896 238,697,984 -0.06(-1.06%)
Aug 18, 2008 5.966 6.042 5.906 5.960 4,061,393,664 -0.01(-0.20%)
Aug 15, 2008 6.084 6.108 5.948 5.972 915,926,528 -0.12(-2.00%)
Aug 14, 2008 6.060 6.132 6.043 6.093 938,360,832 +0.00(+0.01%)
Aug 13, 2008 6.048 6.116 5.977 6.093 1,902,516,224 +0.09(+1.45%)
Aug 12, 2008 5.896 6.092 5.896 6.005 1,857,874,432 +0.11(+1.83%)
Aug 11, 2008 5.779 5.997 5.765 5.897 2,262,720,000 +0.14(+2.37%)
Aug 08, 2008 5.568 5.765 5.564 5.761 958,199,296 +0.20(+3.66%)
Aug 07, 2008 5.529 5.646 5.488 5.558 651,949,056 -0.02(-0.38%)
Aug 06, 2008 5.436 5.688 5.369 5.579 1,527,747,584 +0.12(+2.21%)
Aug 05, 2008 5.281 5.464 5.261 5.458 769,661,440 +0.25(+4.84%)
Aug 04, 2008 5.321 5.365 5.196 5.207 64,498,176 -0.12(-2.19%)
Aug 01, 2008 5.433 5.436 5.292 5.323 4,007,131,392 -0.08(-1.44%)
Jul 31, 2008 5.353 5.511 5.334 5.401 395,366,400 -0.03(-0.58%)
Jul 30, 2008 5.361 5.453 5.303 5.433 1,040,499,712 +0.10(+1.78%)
Jul 29, 2008 5.281 5.418 5.221 5.337 738,018,816 +0.09(+1.74%)
Jul 28, 2008 5.516 5.521 5.234 5.246 1,449,053,184 -0.26(-4.76%)
Jul 25, 2008 5.450 5.539 5.391 5.509 366,958,080 +0.11(+1.94%)
Jul 24, 2008 5.583 5.615 5.384 5.404 1,882,451,456 -0.25(-4.35%)
Jul 23, 2008 5.606 5.721 5.490 5.649 3,516,892,672 +0.14(+2.62%)
Jul 22, 2008 5.063 5.530 4.979 5.505 944,021,504 -0.15(-2.57%)
Jul 21, 2008 5.671 5.692 5.475 5.650 1,419,591,680 +0.04(+0.69%)
Jul 18, 2008 5.726 5.765 5.607 5.612 2,094,309,376 -0.23(-3.88%)
Jul 17, 2008 5.916 5.946 5.824 5.838 1,278,458,368 -0.03(-0.58%)
Jul 16, 2008 5.783 5.876 5.729 5.872 1,206,829,568 +0.11(+1.87%)
Jul 15, 2008 5.861 5.904 5.654 5.764 3,357,051,904 -0.14(-2.44%)
Jul 14, 2008 6.090 6.093 5.881 5.908 2,224,093,696 +0.04(+0.75%)
Jul 11, 2008 5.962 6.018 5.810 5.864 2,547,504,640 -0.14(-2.29%)
Jul 10, 2008 5.944 6.026 5.823 6.002 1,890,320,384 +0.08(+1.37%)
Jul 09, 2008 6.123 6.147 5.917 5.921 2,295,619,584 -0.18(-2.95%)
Jul 08, 2008 5.960 6.106 5.870 6.101 2,240,986,624 +0.15(+2.51%)
Jul 07, 2008 5.884 6.019 5.841 5.952 1,740,986,368 +0.17(+2.96%)
Jul 03, 2008 5.763 5.850 5.632 5.781 3,850,586,112 +0.07(+1.15%)
Jul 02, 2008 5.953 6.030 5.715 5.715 1,867,000,832 -0.22(-3.72%)
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.