Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.340 4.474 4.326 4.413 14,311,163 +0.05(+1.18%)
Jul 30, 2008 4.421 4.481 4.303 4.361 9,216,431 -0.07(-1.64%)
Jul 29, 2008 4.127 4.449 4.106 4.434 19,680,576 +0.34(+8.42%)
Jul 28, 2008 4.000 4.137 3.973 4.090 13,051,079 +0.11(+2.80%)
Jul 25, 2008 4.056 4.116 3.833 3.979 27,175,504 +0.16(+4.19%)
Jul 24, 2008 3.947 3.963 3.810 3.819 12,923,007 -0.18(-4.47%)
Jul 23, 2008 3.884 4.029 3.884 3.997 10,553,760 +0.11(+2.79%)
Jul 22, 2008 3.909 3.956 3.860 3.889 16,782,626 -0.02(-0.48%)
Jul 21, 2008 3.861 3.921 3.831 3.907 8,986,908 +0.04(+0.92%)
Jul 18, 2008 3.973 3.993 3.846 3.871 9,722,867 -0.10(-2.45%)
Jul 17, 2008 3.996 4.030 3.843 3.969 9,594,529 -0.05(-1.17%)
Jul 16, 2008 3.923 4.044 3.923 4.016 9,185,008 +0.06(+1.44%)
Jul 15, 2008 3.944 4.031 3.871 3.959 12,454,287 -0.01(-0.36%)
Jul 14, 2008 3.901 4.046 3.843 3.973 17,445,050 +0.09(+2.21%)
Jul 11, 2008 3.931 3.977 3.770 3.887 8,615,565 -0.09(-2.30%)
Jul 10, 2008 4.067 4.123 3.934 3.979 8,330,552 -0.11(-2.69%)
Jul 09, 2008 4.059 4.150 4.059 4.089 10,674,104 +0.03(+0.74%)
Jul 08, 2008 4.049 4.090 3.951 4.059 10,042,627 +0.02(+0.57%)
Jul 07, 2008 3.929 4.056 3.907 4.036 11,433,862 +0.14(+3.56%)
Jul 04, 2008 3.857 3.970 3.844 3.897 10,806,187 +0.00(+0.00%)
Jul 03, 2008 3.857 3.970 3.844 3.897 10,806,187 +0.00(+0.11%)
Jul 02, 2008 3.859 3.903 3.814 3.893 13,204,638 +0.02(+0.55%)
Jul 01, 2008 3.829 3.939 3.777 3.871 18,496,064 +0.15(+3.95%)
Jun 30, 2008 3.793 3.857 3.720 3.724 8,149,308 -0.10(-2.51%)
Jun 27, 2008 4.103 4.103 3.759 3.820 14,807,967 -0.29(-7.09%)
Jun 26, 2008 4.214 4.249 4.097 4.111 8,673,882 -0.12(-2.77%)
Jun 25, 2008 4.164 4.269 4.144 4.229 6,297,353 +0.09(+2.07%)
Jun 24, 2008 4.249 4.321 4.080 4.143 10,760,638 -0.09(-2.06%)
Jun 23, 2008 4.500 4.501 4.219 4.230 9,175,880 -0.26(-5.70%)
Jun 20, 2008 4.609 4.609 4.416 4.486 7,775,508 -0.10(-2.18%)
Jun 19, 2008 4.289 4.599 4.253 4.586 8,461,999 +0.27(+6.36%)
Jun 18, 2008 4.444 4.454 4.286 4.311 6,950,061 -0.16(-3.58%)
Jun 17, 2008 4.564 4.564 4.469 4.471 3,050,886 -0.09(-1.94%)
Jun 16, 2008 4.571 4.583 4.492 4.560 3,552,114 -0.04(-0.93%)
Jun 13, 2008 4.480 4.610 4.476 4.603 4,723,649 +0.17(+3.90%)
Jun 12, 2008 4.324 4.483 4.324 4.430 4,397,148 +0.11(+2.58%)
Jun 11, 2008 4.364 4.449 4.314 4.319 5,011,503 -0.06(-1.31%)
Jun 10, 2008 4.387 4.479 4.349 4.376 4,574,164 -0.07(-1.61%)
Jun 09, 2008 4.546 4.571 4.341 4.447 6,885,024 -0.10(-2.17%)
Jun 06, 2008 4.691 4.691 4.536 4.546 6,703,423 -0.19(-4.07%)
Jun 05, 2008 4.609 4.857 4.551 4.739 10,714,648 +0.11(+2.47%)
Jun 04, 2008 4.524 4.640 4.503 4.624 6,674,352 +0.07(+1.57%)
Jun 03, 2008 4.429 4.580 4.429 4.553 9,543,625 +0.14(+3.17%)
Jun 02, 2008 4.334 4.421 4.334 4.413 7,801,156 +0.08(+1.75%)
May 30, 2008 4.351 4.409 4.301 4.337 8,870,603 +0.00(+0.03%)
May 29, 2008 4.320 4.446 4.259 4.336 15,862,034 -0.11(-2.47%)
May 28, 2008 4.574 4.629 4.421 4.446 13,041,979 -0.13(-2.84%)
May 27, 2008 4.460 4.576 4.431 4.576 5,601,539 +0.12(+2.63%)
May 26, 2008 4.507 4.521 4.303 4.459 9,689,183 +0.00(+0.00%)
May 23, 2008 4.507 4.521 4.303 4.459 9,688,483 -0.07(-1.58%)
May 22, 2008 4.509 4.544 4.407 4.530 9,313,388 +0.00(+0.06%)
May 21, 2008 4.597 4.643 4.506 4.527 13,125,706 +0.01(+0.19%)
May 20, 2008 4.696 4.907 4.472 4.519 31,366,186 +0.09(+2.10%)
May 19, 2008 4.506 4.636 4.380 4.426 8,921,745 -0.10(-2.15%)
May 16, 2008 4.313 4.560 4.287 4.523 14,801,317 +0.25(+5.78%)
May 15, 2008 4.319 4.353 4.223 4.276 15,273,145 -0.07(-1.55%)
May 14, 2008 4.380 4.443 4.321 4.343 7,685,775 -0.04(-0.85%)
May 13, 2008 4.376 4.403 4.299 4.380 6,390,929 -0.01(-0.16%)
May 12, 2008 4.386 4.530 4.357 4.387 10,578,757 -0.00(-0.03%)
May 09, 2008 4.287 4.391 4.286 4.389 4,893,959 +0.08(+1.89%)
May 08, 2008 4.330 4.399 4.247 4.307 9,996,707 -0.00(-0.03%)
May 07, 2008 4.386 4.456 4.286 4.309 6,707,182 -0.11(-2.52%)
May 06, 2008 4.414 4.431 4.351 4.420 4,996,586 -0.01(-0.19%)
May 05, 2008 4.464 4.526 4.371 4.429 8,321,137 -0.01(-0.32%)
May 02, 2008 4.437 4.493 4.374 4.443 7,703,380 +0.01(+0.32%)
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.