Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.382 3.384 3.281 3.310 2,084,420,800 -0.08(-2.45%)
Nov 26, 2008 3.211 3.402 3.209 3.393 2,003,884,704 +0.15(+4.63%)
Nov 25, 2008 3.380 3.382 3.149 3.243 57,115,008 -0.08(-2.31%)
Nov 24, 2008 3.043 3.385 3.030 3.320 1,505,868,608 +0.37(+12.56%)
Nov 21, 2008 2.926 3.004 2.826 2.949 2,394,963,808 +0.07(+2.60%)
Nov 20, 2008 3.044 3.087 2.857 2.875 3,427,766,208 -0.21(-6.72%)
Nov 19, 2008 3.194 3.271 3.079 3.082 3,908,338,304 -0.13(-4.03%)
Nov 18, 2008 3.201 3.250 3.102 3.211 4,172,899,104 +0.06(+2.01%)
Nov 17, 2008 3.160 3.234 3.116 3.148 3,842,717,504 -0.07(-2.33%)
Nov 14, 2008 3.349 3.357 3.214 3.223 1,246,933,008 -0.22(-6.43%)
Nov 13, 2008 3.210 3.444 3.072 3.444 93,708,512 +0.23(+7.01%)
Nov 12, 2008 3.301 3.330 3.215 3.219 3,957,867,504 -0.17(-4.91%)
Nov 11, 2008 3.386 3.470 3.295 3.385 4,276,798,704 -0.04(-1.16%)
Nov 10, 2008 3.578 3.586 3.375 3.424 3,571,786,704 -0.08(-2.40%)
Nov 07, 2008 3.544 3.566 3.419 3.509 3,371,807,904 -0.03(-0.87%)
Nov 06, 2008 3.609 3.671 3.500 3.539 643,586,208 -0.15(-4.07%)
Nov 05, 2008 3.890 3.919 3.678 3.689 205,251,808 -0.27(-6.93%)
Nov 04, 2008 3.928 3.993 3.810 3.964 1,200,833,808 +0.14(+3.77%)
Nov 03, 2008 3.783 3.896 3.745 3.820 3,110,598,704 -0.02(-0.59%)
Oct 31, 2008 3.836 3.956 3.755 3.842 3,028,357,408 -0.12(-3.11%)
Oct 30, 2008 3.865 4.007 3.843 3.966 2,876,692,608 +0.23(+6.21%)
Oct 29, 2008 3.602 3.912 3.569 3.734 771,946,912 +0.17(+4.64%)
Oct 28, 2008 3.408 3.589 3.299 3.568 2,848,997,808 +0.28(+8.49%)
Oct 27, 2008 3.395 3.487 3.281 3.289 4,166,431,104 -0.15(-4.45%)
Oct 24, 2008 3.226 3.496 3.218 3.442 2,540,474,208 -0.07(-1.88%)
Oct 23, 2008 3.447 3.545 3.282 3.508 3,138,078,208 +0.05(+1.40%)
Oct 22, 2008 3.478 3.616 3.319 3.460 2,856,759,712 +0.19(+5.88%)
Oct 21, 2008 3.462 3.496 3.256 3.268 2,470,718,112 -0.25(-7.06%)
Oct 20, 2008 3.564 3.572 3.344 3.516 2,254,255,408 +0.04(+1.07%)
Oct 17, 2008 3.557 3.644 3.067 3.479 3,745,658,608 -0.16(-4.41%)
Oct 16, 2008 3.563 3.694 3.276 3.639 978,746,512 +0.14(+4.02%)
Oct 15, 2008 3.709 3.821 3.496 3.498 2,499,294,608 -0.22(-5.89%)
Oct 14, 2008 4.152 4.157 3.684 3.717 982,058,912 -0.22(-5.60%)
Oct 13, 2008 3.734 3.947 3.608 3.938 2,183,597,408 +0.48(+13.90%)
Oct 10, 2008 3.061 3.571 3.036 3.457 2,650,195,312 +0.29(+9.08%)
Oct 09, 2008 3.334 3.421 3.093 3.169 2,731,750,608 -0.04(-1.17%)
Oct 08, 2008 3.068 3.440 3.060 3.207 2,569,286,512 +0.02(+0.71%)
Oct 07, 2008 3.589 3.625 3.177 3.184 266,502,112 -0.32(-9.15%)
Oct 06, 2008 3.284 3.528 3.126 3.505 1,867,018,512 +0.04(+1.10%)
Oct 03, 2008 3.714 3.804 3.380 3.467 3,175,886,912 -0.11(-3.03%)
Oct 02, 2008 3.857 3.885 3.571 3.575 2,675,616,208 -0.32(-8.27%)
Oct 01, 2008 3.997 4.013 3.835 3.897 485,453,408 -0.16(-3.99%)
Sep 30, 2008 3.866 4.107 3.796 4.059 2,796,842,208 +0.30(+7.98%)
Sep 29, 2008 4.272 4.274 3.592 3.759 1,174,531,216 -0.82(-17.92%)
Sep 26, 2008 4.461 4.636 4.393 4.580 3,590,191,104 -0.13(-2.80%)
Sep 25, 2008 4.636 4.814 4.590 4.712 2,747,351,904 +0.12(+2.50%)
Sep 24, 2008 4.545 4.677 4.470 4.597 3,034,139,104 +0.07(+1.47%)
Sep 23, 2008 4.709 4.850 4.524 4.530 372,616,208 -0.15(-3.21%)
Sep 22, 2008 4.998 5.009 4.666 4.680 1,702,025,104 -0.35(-7.00%)
Sep 19, 2008 5.093 5.150 4.868 5.032 1,426,194,608 +0.24(+5.09%)
Sep 18, 2008 4.663 4.837 4.310 4.789 3,143,840,608 +0.22(+4.90%)
Sep 17, 2008 4.946 4.947 4.565 4.565 4,108,219,104 -0.43(-8.61%)
Sep 16, 2008 4.781 5.089 4.720 4.996 4,103,887,504 -0.02(-0.34%)
Sep 15, 2008 5.072 5.275 5.013 5.013 2,149,473,504 -0.31(-5.76%)
Sep 12, 2008 5.390 5.390 5.232 5.319 1,256,223,104 -0.13(-2.43%)
Sep 11, 2008 5.292 5.464 5.214 5.452 2,502,979,104 +0.04(+0.69%)
Sep 10, 2008 5.440 5.535 5.314 5.415 2,517,032,304 -0.00(-0.05%)
Sep 09, 2008 5.602 5.713 5.350 5.417 125,244,608 -0.22(-3.95%)
Sep 08, 2008 5.878 5.889 5.409 5.640 3,026,887,104 -0.08(-1.41%)
Sep 05, 2008 5.664 5.800 5.630 5.721 1,213,220,704 -0.04(-0.65%)
Sep 04, 2008 5.924 5.997 5.743 5.758 908,734,704 -0.21(-3.44%)
Sep 03, 2008 5.959 6.024 5.857 5.963 848,876,304 +0.03(+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.