Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.427 3.610 3.422 3.561 13,228,271 +0.12(+3.59%)
Dec 30, 2008 3.300 3.451 3.293 3.438 20,650,046 +0.14(+4.11%)
Dec 29, 2008 3.295 3.356 3.279 3.302 15,912,801 -0.02(-0.63%)
Dec 26, 2008 3.351 3.354 3.290 3.323 3,309,248 -0.02(-0.47%)
Dec 24, 2008 3.224 3.342 3.224 3.339 3,376,294 +0.08(+2.34%)
Dec 23, 2008 3.182 3.293 3.182 3.262 18,396,164 +0.08(+2.40%)
Dec 22, 2008 3.245 3.248 3.160 3.186 12,817,337 -0.03(-0.97%)
Dec 19, 2008 3.226 3.233 3.161 3.217 17,568,766 -0.05(-1.59%)
Dec 18, 2008 3.201 3.281 3.201 3.269 37,824,016 +0.08(+2.62%)
Dec 17, 2008 3.128 3.241 3.087 3.186 35,297,500 +0.10(+3.21%)
Dec 16, 2008 3.083 3.107 2.989 3.087 23,171,702 +0.07(+2.30%)
Dec 15, 2008 3.073 3.113 2.989 3.017 15,330,966 +0.05(+1.76%)
Dec 12, 2008 3.085 3.085 2.928 2.965 25,486,104 -0.15(-4.75%)
Dec 11, 2008 3.158 3.271 3.066 3.113 20,778,820 -0.07(-2.08%)
Dec 10, 2008 3.146 3.203 3.120 3.179 6,405,633 +0.08(+2.70%)
Dec 09, 2008 3.215 3.272 3.081 3.095 17,616,024 -0.32(-9.36%)
Dec 08, 2008 3.213 3.907 3.173 3.415 27,823,098 +0.32(+10.33%)
Dec 05, 2008 3.040 3.116 2.949 3.095 17,450,250 -0.02(-0.67%)
Dec 04, 2008 3.041 3.281 2.987 3.116 18,804,100 +0.07(+2.28%)
Dec 03, 2008 3.001 3.059 2.960 3.047 8,639,094 -0.04(-1.29%)
Dec 02, 2008 3.278 3.278 2.981 3.087 16,942,712 -0.13(-3.90%)
Dec 01, 2008 3.392 3.438 3.180 3.212 20,469,720 -0.23(-6.62%)
Nov 28, 2008 3.500 3.545 3.434 3.439 8,171,730 -0.15(-4.07%)
Nov 26, 2008 3.304 3.681 3.231 3.585 127,923,840 -1.85(-34.05%)
Nov 25, 2008 5.431 5.511 5.327 5.436 17,657,342 +0.10(+1.79%)
Nov 24, 2008 5.137 5.393 5.083 5.341 8,928,239 +0.66(+14.03%)
Nov 21, 2008 4.903 4.903 4.345 4.684 11,903,317 -0.10(-2.18%)
Nov 20, 2008 5.040 5.040 4.748 4.788 14,499,759 -0.26(-5.23%)
Nov 19, 2008 5.372 5.382 5.040 5.052 8,849,984 -0.36(-6.74%)
Nov 18, 2008 5.337 5.434 5.311 5.417 9,121,407 +0.11(+2.16%)
Nov 17, 2008 5.252 5.361 5.209 5.302 3,694,370 +0.05(+0.96%)
Nov 14, 2008 5.349 5.388 5.226 5.252 4,149,806 -0.11(-2.14%)
Nov 13, 2008 5.322 5.386 5.207 5.367 6,610,815 +0.12(+2.25%)
Nov 12, 2008 5.461 5.461 5.202 5.249 4,843,568 -0.22(-3.97%)
Nov 11, 2008 5.497 5.577 5.448 5.466 5,850,555 -0.04(-0.79%)
Nov 10, 2008 5.570 5.589 5.415 5.509 3,407,112 +0.01(+0.19%)
Nov 07, 2008 5.417 5.572 5.401 5.499 3,626,737 +0.17(+3.13%)
Nov 06, 2008 5.282 5.360 5.252 5.332 3,130,649 +0.06(+1.15%)
Nov 05, 2008 5.339 5.398 5.252 5.271 2,466,826 -0.12(-2.16%)
Nov 04, 2008 5.311 5.429 5.295 5.388 2,659,390 +0.19(+3.75%)
Nov 03, 2008 5.125 5.214 5.118 5.193 2,311,939 +0.15(+3.00%)
Oct 31, 2008 5.057 5.160 4.993 5.042 5,433,567 -0.09(-1.79%)
Oct 30, 2008 4.988 5.156 4.963 5.134 5,459,834 +0.27(+5.50%)
Oct 29, 2008 4.764 4.930 4.751 4.866 6,261,604 +0.13(+2.71%)
Oct 28, 2008 4.706 4.746 4.550 4.738 4,154,559 +0.12(+2.67%)
Oct 27, 2008 4.725 4.797 4.586 4.614 3,557,885 -0.16(-3.31%)
Oct 24, 2008 4.526 4.821 4.484 4.772 6,278,532 -0.07(-1.51%)
Oct 23, 2008 4.868 4.990 4.790 4.845 7,105,436 -0.10(-2.07%)
Oct 22, 2008 4.955 5.023 4.901 4.948 12,759,106 -0.20(-3.91%)
Oct 21, 2008 4.965 5.181 4.965 5.149 5,844,363 +0.01(+0.24%)
Oct 20, 2008 5.123 5.210 4.882 5.137 13,918,879 +0.04(+0.82%)
Oct 17, 2008 4.692 5.146 4.642 5.096 5,191,064 +0.34(+7.20%)
Oct 16, 2008 4.729 4.826 4.534 4.753 10,807,304 +0.06(+1.33%)
Oct 15, 2008 5.024 5.024 4.691 4.691 6,871,915 -0.39(-7.76%)
Oct 14, 2008 5.405 5.440 4.963 5.085 10,499,908 -0.08(-1.58%)
Oct 13, 2008 4.939 5.167 4.899 5.167 8,642,782 +0.34(+6.94%)
Oct 10, 2008 5.033 5.033 4.592 4.831 10,412,165 -0.37(-7.12%)
Oct 09, 2008 5.231 5.264 5.009 5.202 19,149,210 +0.02(+0.47%)
Oct 08, 2008 5.045 5.393 4.924 5.177 22,048,502 -0.04(-0.70%)
Oct 07, 2008 5.457 5.494 5.096 5.214 21,233,876 -0.17(-3.23%)
Oct 06, 2008 5.471 5.478 5.045 5.388 11,887,189 -0.23(-4.02%)
Oct 03, 2008 5.633 5.876 5.613 5.613 4,752,712 +0.01(+0.16%)
Oct 02, 2008 5.893 5.893 5.575 5.605 4,990,537 -0.29(-4.92%)
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.