Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.28 11.46 10.85 11.39 2,026,241 +0.04(+0.36%)
Nov 26, 2008 9.845 11.50 9.588 11.35 6,478,806 +1.22(+12.09%)
Nov 25, 2008 9.911 10.34 9.613 10.13 4,853,578 +0.44(+4.53%)
Nov 24, 2008 9.108 9.886 8.877 9.687 6,043,417 +1.04(+12.06%)
Nov 21, 2008 8.488 8.753 8.091 8.645 6,361,554 +0.49(+5.98%)
Nov 20, 2008 9.208 9.224 8.107 8.157 8,964,672 -1.31(-13.81%)
Nov 19, 2008 9.878 10.33 9.464 9.464 5,228,496 -0.51(-5.14%)
Nov 18, 2008 10.37 10.66 9.675 9.977 6,390,024 -0.51(-4.89%)
Nov 17, 2008 10.50 10.96 10.22 10.49 3,657,224 -0.36(-3.28%)
Nov 14, 2008 11.32 11.52 10.62 10.85 6,357,647 -0.71(-6.16%)
Nov 13, 2008 10.61 11.56 9.886 11.56 7,690,582 +1.07(+10.17%)
Nov 12, 2008 11.38 11.48 10.40 10.49 5,945,434 -1.06(-9.17%)
Nov 11, 2008 12.41 12.44 11.41 11.55 4,285,503 -0.96(-7.67%)
Nov 10, 2008 12.82 13.01 12.20 12.51 6,620,728 +0.19(+1.54%)
Nov 07, 2008 12.09 12.51 11.84 12.32 4,897,612 +0.46(+3.91%)
Nov 06, 2008 12.80 12.99 11.79 11.85 6,442,257 -1.09(-8.43%)
Nov 05, 2008 13.03 13.71 12.69 12.95 8,122,826 -0.29(-2.19%)
Nov 04, 2008 12.47 13.24 12.15 13.24 7,880,106 +1.26(+10.50%)
Nov 03, 2008 12.39 12.81 11.66 11.98 4,524,661 -0.30(-2.43%)
Oct 31, 2008 12.00 12.62 11.95 12.28 8,654,064 +0.64(+5.47%)
Oct 30, 2008 11.48 11.73 10.94 11.64 7,472,349 +0.70(+6.43%)
Oct 29, 2008 11.02 11.61 10.38 10.94 10,856,958 -0.03(-0.30%)
Oct 28, 2008 10.96 10.97 9.778 10.97 11,817,100 +0.63(+6.08%)
Oct 27, 2008 11.13 11.54 10.34 10.34 8,376,228 -0.83(-7.41%)
Oct 24, 2008 10.29 11.57 10.23 11.17 8,396,929 -0.55(-4.66%)
Oct 23, 2008 12.19 12.52 10.96 11.71 10,115,505 -0.49(-4.00%)
Oct 22, 2008 13.04 13.32 11.83 12.20 8,321,615 -1.43(-10.50%)
Oct 21, 2008 14.11 14.49 13.41 13.63 6,113,702 -0.85(-5.88%)
Oct 20, 2008 13.81 14.57 13.47 14.49 6,425,849 +1.18(+8.89%)
Oct 17, 2008 12.57 14.48 12.57 13.30 7,315,264 +0.12(+0.88%)
Oct 16, 2008 12.88 13.30 11.95 13.19 10,069,997 +0.72(+5.77%)
Oct 15, 2008 13.63 13.80 12.33 12.47 9,245,979 -1.54(-10.99%)
Oct 14, 2008 15.30 15.38 13.69 14.01 9,166,024 -0.41(-2.87%)
Oct 13, 2008 13.65 14.70 13.12 14.42 11,054,058 +1.99(+15.97%)
Oct 10, 2008 11.71 13.24 11.41 12.43 11,514,373 +0.31(+2.52%)
Oct 09, 2008 12.82 13.40 11.92 12.13 11,465,439 -0.08(-0.68%)
Oct 08, 2008 11.38 12.67 11.17 12.21 13,184,182 +0.38(+3.22%)
Oct 07, 2008 13.24 13.40 11.66 11.83 11,007,194 -1.08(-8.33%)
Oct 06, 2008 12.72 13.24 11.58 12.91 13,888,875 +0.17(+1.37%)
Oct 03, 2008 12.75 14.08 12.68 12.73 12,825,601 +0.25(+1.99%)
Oct 02, 2008 13.63 14.63 12.38 12.48 22,952,716 -0.03(-0.26%)
Oct 01, 2008 12.50 12.72 11.85 12.52 2,909,802 -0.12(-0.92%)
Sep 30, 2008 11.95 12.63 11.49 12.63 4,473,908 +1.03(+8.84%)
Sep 29, 2008 13.11 13.19 11.17 11.61 4,262,781 -1.80(-13.39%)
Sep 26, 2008 13.31 13.43 12.86 13.40 0 -0.22(-1.58%)
Sep 25, 2008 13.82 14.02 13.10 13.62 4,817,712 -0.18(-1.32%)
Sep 24, 2008 13.45 14.35 13.45 13.80 3,311,195 -0.34(-2.40%)
Sep 23, 2008 15.89 16.23 14.00 14.14 3,702,260 -1.74(-10.94%)
Sep 22, 2008 16.19 16.55 15.78 15.88 3,934,347 -0.21(-1.29%)
Sep 19, 2008 15.44 16.34 14.10 16.08 0 +1.99(+14.08%)
Sep 18, 2008 13.82 14.26 12.75 14.10 4,328,527 +0.50(+3.65%)
Sep 17, 2008 14.27 14.39 13.26 13.60 3,600,379 -0.94(-6.48%)
Sep 16, 2008 13.66 14.73 13.16 14.54 4,841,419 +0.51(+3.66%)
Sep 15, 2008 15.17 15.17 13.93 14.03 3,711,211 -1.83(-11.53%)
Sep 12, 2008 15.22 16.03 14.62 15.86 5,438,098 +1.35(+9.29%)
Sep 11, 2008 14.67 15.04 14.06 14.51 4,647,786 -0.33(-2.23%)
Sep 10, 2008 14.89 15.16 14.44 14.84 8,123,254 +0.12(+0.84%)
Sep 09, 2008 16.88 16.88 14.43 14.72 5,799,647 -2.13(-12.67%)
Sep 08, 2008 18.19 18.35 16.55 16.85 2,402,312 -0.84(-4.72%)
Sep 05, 2008 17.32 17.81 16.96 17.69 0 +0.25(+1.42%)
Sep 04, 2008 18.20 18.76 16.88 17.44 3,620,530 -0.85(-4.66%)
Sep 03, 2008 19.28 19.30 18.05 18.29 3,507,909 -1.01(-5.23%)
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.