Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.574 4.631 4.456 4.569 10,903,480 -0.03(-0.62%)
Apr 29, 2008 4.664 4.706 4.550 4.597 7,232,833 -0.13(-2.66%)
Apr 28, 2008 4.740 4.793 4.657 4.723 10,395,574 -0.13(-2.65%)
Apr 25, 2008 4.739 4.857 4.714 4.851 10,158,764 +0.13(+2.85%)
Apr 24, 2008 4.437 4.750 4.430 4.717 13,807,037 +0.25(+5.63%)
Apr 23, 2008 4.303 4.500 4.243 4.466 20,147,182 +0.18(+4.20%)
Apr 22, 2008 4.816 4.821 4.207 4.286 73,237,952 -1.33(-23.70%)
Apr 21, 2008 5.509 5.804 5.509 5.617 155,207,488 +0.11(+1.97%)
Apr 18, 2008 5.819 5.843 5.473 5.509 14,841,000 -0.31(-5.26%)
Apr 17, 2008 5.557 5.840 5.486 5.814 23,908,338 +0.25(+4.44%)
Apr 16, 2008 5.261 5.587 5.217 5.567 15,434,068 +0.36(+6.83%)
Apr 15, 2008 5.143 5.211 5.080 5.211 5,720,854 +0.10(+1.96%)
Apr 14, 2008 5.143 5.199 5.064 5.111 6,810,495 +0.04(+0.76%)
Apr 11, 2008 5.059 5.220 5.016 5.073 7,887,298 -0.15(-2.90%)
Apr 10, 2008 5.151 5.290 5.119 5.224 5,525,324 +0.02(+0.41%)
Apr 09, 2008 5.299 5.299 5.147 5.203 7,982,428 -0.07(-1.30%)
Apr 08, 2008 5.216 5.294 5.059 5.271 6,456,932 +0.14(+2.79%)
Apr 07, 2008 5.231 5.231 5.034 5.129 5,357,618 -0.04(-0.86%)
Apr 04, 2008 5.357 5.357 5.131 5.173 6,877,506 -0.16(-3.00%)
Apr 03, 2008 5.114 5.449 5.107 5.333 8,989,631 +0.14(+2.70%)
Apr 02, 2008 5.164 5.286 5.106 5.193 9,598,869 -0.02(-0.44%)
Apr 01, 2008 5.071 5.271 4.914 5.216 16,173,436 +0.27(+5.37%)
Mar 31, 2008 5.167 5.193 4.840 4.950 14,527,477 -0.13(-2.64%)
Mar 28, 2008 5.191 5.339 5.041 5.084 9,209,340 -0.11(-2.12%)
Mar 27, 2008 5.317 5.344 5.020 5.194 12,809,180 -0.21(-3.96%)
Mar 26, 2008 5.286 5.416 5.186 5.409 10,948,679 +0.11(+1.99%)
Mar 25, 2008 5.491 5.521 5.266 5.303 12,000,057 -0.15(-2.75%)
Mar 24, 2008 5.334 5.664 5.263 5.453 16,855,936 +0.28(+5.33%)
Mar 21, 2008 5.429 5.429 5.109 5.177 23,523,582 +0.00(+0.00%)
Mar 20, 2008 5.429 5.429 5.109 5.177 23,523,582 +0.20(+3.93%)
Mar 19, 2008 4.999 5.147 4.946 4.981 13,099,148 -0.02(-0.37%)
Mar 18, 2008 4.823 5.000 4.783 5.000 12,411,965 +0.29(+6.09%)
Mar 17, 2008 4.687 4.814 4.619 4.713 9,300,676 -0.04(-0.81%)
Mar 14, 2008 4.907 4.929 4.694 4.751 7,955,303 -0.14(-2.78%)
Mar 13, 2008 4.794 4.904 4.650 4.887 10,044,475 +0.02(+0.50%)
Mar 12, 2008 4.736 4.929 4.736 4.863 15,893,772 +0.14(+2.90%)
Mar 11, 2008 4.786 4.886 4.607 4.726 17,989,502 -0.02(-0.39%)
Mar 10, 2008 4.571 4.776 4.500 4.744 14,317,491 +0.28(+6.24%)
Mar 07, 2008 4.360 4.534 4.307 4.466 10,600,562 +0.09(+2.09%)
Mar 06, 2008 4.523 4.547 4.374 4.374 9,049,691 -0.21(-4.61%)
Mar 05, 2008 4.526 4.659 4.484 4.586 12,135,633 +0.08(+1.84%)
Mar 04, 2008 4.366 4.510 4.331 4.503 8,935,269 +0.08(+1.87%)
Mar 03, 2008 4.536 4.569 4.377 4.420 12,994,631 -0.09(-2.03%)
Feb 29, 2008 4.547 4.571 4.303 4.511 16,774,554 +0.01(+0.13%)
Feb 28, 2008 4.517 4.901 4.500 4.506 35,182,664 -0.13(-2.74%)
Feb 27, 2008 4.370 4.649 4.286 4.633 41,282,980 +0.49(+11.83%)
Feb 26, 2008 3.973 4.214 3.973 4.143 16,591,889 +0.14(+3.57%)
Feb 25, 2008 3.959 4.029 3.957 4.000 6,801,626 +0.03(+0.72%)
Feb 22, 2008 3.957 3.999 3.910 3.971 5,739,922 -0.01(-0.25%)
Feb 21, 2008 3.929 3.999 3.904 3.981 7,111,712 +0.06(+1.46%)
Feb 20, 2008 3.781 3.973 3.751 3.924 12,815,242 +0.10(+2.54%)
Feb 19, 2008 3.761 3.943 3.683 3.827 9,839,102 +0.03(+0.71%)
Feb 18, 2008 3.793 3.824 3.723 3.800 6,734,475 +0.00(+0.00%)
Feb 15, 2008 3.793 3.824 3.723 3.800 6,734,475 -0.02(-0.56%)
Feb 14, 2008 3.846 3.880 3.761 3.821 6,272,972 -0.08(-2.05%)
Feb 13, 2008 3.867 3.907 3.810 3.901 7,099,329 +0.06(+1.52%)
Feb 12, 2008 3.856 3.896 3.787 3.843 7,427,377 +0.00(+0.04%)
Feb 11, 2008 3.851 3.864 3.820 3.841 9,594,865 +0.00(+0.04%)
Feb 08, 2008 3.779 3.857 3.719 3.840 10,850,154 +0.00(+0.11%)
Feb 07, 2008 3.659 3.840 3.659 3.836 16,766,966 +0.12(+3.19%)
Feb 06, 2008 3.686 3.842 3.627 3.717 15,106,734 +0.11(+3.01%)
Feb 05, 2008 3.640 3.679 3.544 3.609 8,944,831 -0.09(-2.43%)
Feb 04, 2008 3.627 3.737 3.613 3.699 11,883,598 +0.07(+1.97%)
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.