Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.617 4.650 4.457 4.465 198,431,008 -0.17(-3.76%)
Feb 28, 2008 4.543 4.721 4.492 4.640 2,737,846,208 +0.25(+5.65%)
Feb 27, 2008 4.223 4.395 4.218 4.391 1,736,031,408 +0.14(+3.20%)
Feb 26, 2008 4.201 4.325 4.123 4.255 1,944,281,408 -0.02(-0.49%)
Feb 25, 2008 4.235 4.292 4.166 4.276 207,486,208 +0.01(+0.23%)
Feb 22, 2008 4.374 4.375 4.138 4.266 2,119,211,408 -0.07(-1.71%)
Feb 21, 2008 4.502 4.517 4.316 4.341 2,271,836,304 -0.08(-1.84%)
Feb 20, 2008 4.364 4.450 4.346 4.422 2,477,107,104 +0.06(+1.34%)
Feb 19, 2008 4.500 4.527 4.337 4.364 2,740,354,704 -0.09(-1.97%)
Feb 15, 2008 4.510 4.539 4.431 4.451 900,814,964 -0.10(-2.22%)
Feb 14, 2008 4.621 4.671 4.536 4.552 953,825,600 -0.07(-1.50%)
Feb 13, 2008 4.524 4.635 4.487 4.621 967,317,820 +0.16(+3.64%)
Feb 12, 2008 4.668 4.679 4.415 4.459 1,225,034,720 -0.16(-3.55%)
Feb 11, 2008 4.572 4.642 4.543 4.623 1,200,845,240 +0.14(+3.16%)
Feb 08, 2008 4.360 4.489 4.343 4.481 1,355,542,272 +0.15(+3.50%)
Feb 07, 2008 4.285 4.456 4.188 4.330 2,083,214,868 -0.03(-0.62%)
Feb 06, 2008 4.673 4.711 4.349 4.357 1,570,585,184 -0.26(-5.69%)
Feb 05, 2008 4.658 4.786 4.604 4.620 1,140,244,420 -0.08(-1.74%)
Feb 04, 2008 4.793 4.854 4.694 4.702 898,706,900 -0.08(-1.57%)
Feb 01, 2008 4.866 4.878 4.721 4.777 1,010,297,792 -0.06(-1.19%)
Jan 31, 2008 4.623 4.880 4.621 4.834 1,344,297,948 +0.11(+2.41%)
Jan 30, 2008 4.692 4.838 4.643 4.721 1,242,124,016 +0.02(+0.49%)
Jan 29, 2008 4.684 4.742 4.609 4.698 1,099,597,492 +0.05(+1.18%)
Jan 28, 2008 4.577 4.757 4.516 4.643 1,473,741,668 +0.00(+0.00%)
Jan 25, 2008 4.964 4.968 4.629 4.643 1,553,863,836 -0.20(-4.12%)
Jan 24, 2008 5.000 5.025 4.715 4.843 2,004,351,804 -0.12(-2.50%)
Jan 23, 2008 4.864 5.000 4.505 4.967 3,371,473,420 -0.59(-10.65%)
Jan 22, 2008 5.288 5.714 5.214 5.559 2,421,455,456 -0.20(-3.54%)
Jan 21, 2008 5.890 5.920 5.700 5.763 1,724,342,228 +0.00(+0.00%)
Jan 18, 2008 5.890 5.920 5.700 5.763 1,723,066,408 +0.02(+0.29%)
Jan 17, 2008 5.768 5.906 5.658 5.746 1,758,179,192 +0.04(+0.78%)
Jan 16, 2008 5.904 6.036 5.596 5.701 2,214,591,316 -0.34(-5.56%)
Jan 15, 2008 6.347 6.401 5.881 6.037 2,344,727,112 -0.35(-5.45%)
Jan 14, 2008 6.340 6.408 6.256 6.385 1,099,136,836 +0.22(+3.53%)
Jan 11, 2008 6.286 6.352 6.071 6.168 1,231,012,412 -0.19(-2.99%)
Jan 10, 2008 6.342 6.464 6.265 6.358 1,481,639,544 -0.05(-0.77%)
Jan 09, 2008 6.118 6.411 6.011 6.407 1,814,281,644 +0.29(+4.76%)
Jan 08, 2008 6.434 6.516 6.100 6.116 1,521,854,404 -0.23(-3.60%)
Jan 07, 2008 6.473 6.557 6.080 6.344 2,071,330,604 -0.09(-1.34%)
Jan 04, 2008 6.838 6.893 6.389 6.430 1,454,897,780 -0.53(-7.63%)
Jan 03, 2008 6.979 7.050 6.882 6.962 841,478,120 +0.00(+0.05%)
Jan 02, 2008 7.117 7.152 6.877 6.959 1,078,750,092 -0.12(-1.64%)
Jan 01, 2008 7.125 7.161 7.062 7.074 539,331,576 +0.00(+0.00%)
Dec 31, 2007 7.125 7.161 7.062 7.074 537,450,704 -0.06(-0.88%)
Dec 28, 2007 7.164 7.199 7.031 7.137 693,451,136 +0.04(+0.63%)
Dec 27, 2007 7.105 7.249 7.064 7.092 794,864,084 -0.01(-0.19%)
Dec 26, 2007 7.107 7.177 7.029 7.105 703,155,684 +0.01(+0.08%)
Dec 24, 2007 6.965 7.119 6.957 7.100 480,267,480 +0.17(+2.52%)
Dec 21, 2007 6.790 6.925 6.782 6.925 994,176,400 +0.24(+3.58%)
Dec 20, 2007 6.622 6.708 6.548 6.686 772,296,756 +0.15(+2.23%)
Dec 19, 2007 6.535 6.594 6.461 6.540 826,069,244 +0.00(+0.08%)
Dec 18, 2007 6.661 6.690 6.379 6.535 1,222,052,524 -0.05(-0.77%)
Dec 17, 2007 6.811 6.880 6.535 6.586 1,023,662,024 -0.21(-3.15%)
Dec 14, 2007 6.799 7.143 6.769 6.800 674,284,268 -0.05(-0.75%)
Dec 13, 2007 6.793 6.861 6.708 6.851 864,737,496 +0.03(+0.51%)
Dec 12, 2007 6.909 6.946 6.634 6.816 1,223,600,476 +0.08(+1.23%)
Dec 11, 2007 6.955 7.030 6.692 6.734 1,109,044,496 -0.20(-2.92%)
Dec 10, 2007 6.914 6.988 6.882 6.936 721,788,004 -0.00(-0.05%)
Dec 07, 2007 6.805 6.964 6.716 6.939 1,065,615,152 +0.16(+2.29%)
Dec 06, 2007 6.650 6.789 6.647 6.784 899,853,192 +0.16(+2.40%)
Dec 05, 2007 6.532 6.643 6.515 6.625 891,491,580 +0.20(+3.16%)
Dec 04, 2007 6.327 6.461 6.321 6.422 773,478,272 +0.03(+0.53%)
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.