Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.296 3.501 3.236 3.460 473,304,064 +0.26(+7.98%)
Sep 29, 2008 3.642 3.643 3.062 3.204 57,321,472 -0.70(-17.92%)
Sep 26, 2008 3.803 3.952 3.745 3.904 660,407,296 -0.11(-2.80%)
Sep 25, 2008 3.952 4.103 3.913 4.016 3,966,611,456 +0.10(+2.50%)
Sep 24, 2008 3.875 3.987 3.810 3.918 8,083,456 +0.06(+1.47%)
Sep 23, 2008 4.014 4.134 3.856 3.861 1,924,332,544 -0.13(-3.21%)
Sep 22, 2008 4.260 4.270 3.978 3.990 2,740,304,384 -0.30(-7.00%)
Sep 19, 2008 4.341 4.390 4.150 4.290 3,160,320,000 +0.21(+5.09%)
Sep 18, 2008 3.975 4.123 3.674 4.082 880,379,904 +0.19(+4.90%)
Sep 17, 2008 4.216 4.217 3.892 3.892 1,268,122,624 -0.37(-8.61%)
Sep 16, 2008 4.075 4.338 4.023 4.258 1,263,041,536 -0.01(-0.34%)
Sep 15, 2008 4.324 4.496 4.273 4.273 3,265,220,096 -0.26(-5.76%)
Sep 12, 2008 4.594 4.594 4.460 4.534 2,217,318,912 -0.11(-2.43%)
Sep 11, 2008 4.511 4.658 4.445 4.647 3,679,929,856 +0.03(+0.69%)
Sep 10, 2008 4.637 4.718 4.530 4.616 3,696,415,744 -0.00(-0.05%)
Sep 09, 2008 4.775 4.870 4.560 4.618 1,634,131,968 -0.19(-3.95%)
Sep 08, 2008 5.010 5.020 4.611 4.808 4,294,543,872 -0.07(-1.41%)
Sep 05, 2008 4.828 4.944 4.799 4.876 2,166,871,040 -0.03(-0.65%)
Sep 04, 2008 5.049 5.112 4.896 4.908 1,809,668,608 -0.17(-3.44%)
Sep 03, 2008 5.079 5.135 4.993 5.083 1,739,446,784 +0.02(+0.46%)
Sep 02, 2008 5.248 5.282 5.023 5.059 2,116,607,488 -0.10(-1.97%)
Aug 29, 2008 5.266 5.282 5.146 5.161 626,358,784 -0.13(-2.42%)
Aug 28, 2008 5.336 5.366 5.259 5.289 3,542,502,912 -0.03(-0.53%)
Aug 27, 2008 5.276 5.351 5.242 5.318 3,923,503,872 +0.03(+0.59%)
Aug 26, 2008 5.259 5.324 5.255 5.286 3,658,826,752 +0.03(+0.63%)
Aug 25, 2008 5.363 5.365 5.226 5.253 3,978,067,456 -0.13(-2.40%)
Aug 22, 2008 5.353 5.404 5.345 5.382 3,610,057,728 +0.08(+1.43%)
Aug 21, 2008 5.311 5.341 5.233 5.306 137,380,352 -0.05(-0.88%)
Aug 20, 2008 5.321 5.387 5.285 5.353 4,163,049,216 +0.07(+1.33%)
Aug 19, 2008 5.314 5.391 5.231 5.283 765,261,824 -0.06(-1.06%)
Aug 18, 2008 5.345 5.413 5.292 5.339 238,137,856 -0.01(-0.20%)
Aug 15, 2008 5.451 5.472 5.329 5.350 1,521,147,392 -0.11(-2.00%)
Aug 14, 2008 5.429 5.494 5.414 5.459 1,546,187,264 +0.00(+0.01%)
Aug 13, 2008 5.418 5.480 5.355 5.459 2,622,324,736 +0.08(+1.45%)
Aug 12, 2008 5.283 5.458 5.282 5.380 2,572,497,920 +0.10(+1.83%)
Aug 11, 2008 5.178 5.373 5.165 5.284 3,024,364,544 +0.12(+2.36%)
Aug 08, 2008 4.988 5.165 4.985 5.162 1,568,329,728 +0.18(+3.66%)
Aug 07, 2008 4.953 5.058 4.917 4.980 1,226,509,824 -0.02(-0.38%)
Aug 06, 2008 4.870 5.096 4.810 4.999 2,204,028,416 +0.11(+2.21%)
Aug 05, 2008 4.732 4.895 4.713 4.890 1,357,894,144 +0.23(+4.84%)
Aug 04, 2008 4.767 4.807 4.655 4.665 570,829,824 -0.10(-2.19%)
Aug 01, 2008 4.868 4.871 4.742 4.769 177,573,376 -0.07(-1.44%)
Jul 31, 2008 4.796 4.938 4.779 4.839 940,126,720 -0.03(-0.58%)
Jul 30, 2008 4.803 4.886 4.752 4.867 1,660,188,672 +0.09(+1.78%)
Jul 29, 2008 4.731 4.854 4.678 4.782 1,322,575,872 +0.08(+1.74%)
Jul 28, 2008 4.942 4.946 4.689 4.700 2,116,194,304 -0.24(-4.76%)
Jul 25, 2008 4.883 4.962 4.830 4.936 908,418,560 +0.09(+1.94%)
Jul 24, 2008 5.002 5.031 4.824 4.841 2,599,929,344 -0.22(-4.35%)
Jul 23, 2008 5.023 5.126 4.918 5.062 129,235,968 +0.13(+2.62%)
Jul 22, 2008 4.536 4.955 4.461 4.932 2,550,184,960 -0.13(-2.57%)
Jul 21, 2008 5.081 5.099 4.905 5.062 2,582,151,168 +0.03(+0.69%)
Jul 18, 2008 5.130 5.165 5.023 5.028 2,836,393,472 -0.20(-3.88%)
Jul 17, 2008 5.300 5.327 5.218 5.231 1,925,785,600 -0.03(-0.58%)
Jul 16, 2008 5.181 5.265 5.133 5.261 1,845,837,312 +0.10(+1.87%)
Jul 15, 2008 5.251 5.289 5.065 5.164 4,245,797,888 -0.13(-2.44%)
Jul 14, 2008 5.457 5.459 5.269 5.294 2,981,252,096 +0.04(+0.75%)
Jul 11, 2008 5.342 5.392 5.206 5.254 3,342,225,408 -0.12(-2.29%)
Jul 10, 2008 5.325 5.399 5.217 5.377 2,608,712,192 +0.07(+1.37%)
Jul 09, 2008 5.486 5.508 5.301 5.305 3,061,085,184 -0.16(-2.95%)
Jul 08, 2008 5.340 5.471 5.259 5.466 3,000,106,496 +0.13(+2.51%)
Jul 07, 2008 5.272 5.392 5.233 5.332 2,442,033,664 +0.15(+2.96%)
Jul 03, 2008 5.163 5.241 5.046 5.179 2,846,208 +0.06(+1.15%)
Jul 02, 2008 5.334 5.402 5.120 5.120 2,582,684,672 -0.20(-3.72%)
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.