Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3414 3450 3391 3433 48,400 +31.91(+0.94%)
May 29, 2008 3448 3482 3401 3401 51,400 -57.59(-1.66%)
May 28, 2008 3383 3486 3354 3459 52,400 +83.62(+2.48%)
May 27, 2008 3355 3384 3334 3375 42,400 +10.87(+0.32%)
May 26, 2008 3442 3444 3362 3365 52,800 -108.55(-3.13%)
May 23, 2008 3474 3521 3436 3473 60,000 -12.54(-0.36%)
May 22, 2008 3493 3558 3470 3486 68,600 -58.56(-1.65%)
May 21, 2008 3414 3561 3355 3544 73,600 +101.03(+2.93%)
May 20, 2008 3602 3632 3432 3443 66,400 -161.60(-4.48%)
May 19, 2008 3616 3625 3564 3605 48,400 -19.47(-0.54%)
May 16, 2008 3638 3661 3582 3624 64,800 -13.09(-0.36%)
May 15, 2008 3677 3707 3636 3637 84,000 -20.11(-0.55%)
May 14, 2008 3550 3662 3550 3657 88,600 +97.19(+2.73%)
May 13, 2008 3516 3615 3508 3560 90,800 -66.74(-1.84%)
May 12, 2008 3549 3669 3522 3627 79,800 +13.49(+0.37%)
May 09, 2008 3683 3693 3552 3613 87,800 -43.35(-1.19%)
May 08, 2008 3539 3658 3523 3657 75,200 +77.69(+2.17%)
May 07, 2008 3716 3774 3578 3579 90,400 -154.35(-4.13%)
May 06, 2008 3736 3786 3681 3734 99,000 -27.51(-0.73%)
May 05, 2008 3740 3768 3697 3761 99,600 +67.90(+1.84%)
May 02, 2008 3546 3705 3543 3693 0 +0.00(+0.00%)
May 01, 2008 3546 3705 3543 3693 0 +0.00(+0.00%)
Apr 30, 2008 3546 3705 3543 3693 107,600 +169.70(+4.82%)
Apr 29, 2008 3457 3544 3453 3523 67,200 +48.69(+1.40%)
Apr 28, 2008 3497 3531 3460 3475 75,800 -83.03(-2.33%)
Apr 25, 2008 3573 3659 3528 3558 129,600 -25.28(-0.71%)
Apr 24, 2008 3540 3593 3462 3583 142,000 +304.70(+9.29%)
Apr 23, 2008 3116 3297 3090 3278 66,200 +130.54(+4.15%)
Apr 22, 2008 3077 3149 2991 3148 48,800 +30.81(+0.99%)
Apr 21, 2008 3305 3305 3074 3117 60,000 +22.31(+0.72%)
Apr 18, 2008 3201 3204 3078 3095 43,600 -128.07(-3.97%)
Apr 17, 2008 3286 3353 3180 3223 45,800 -68.86(-2.09%)
Apr 16, 2008 3350 3363 3283 3292 40,000 -56.75(-1.69%)
Apr 15, 2008 3283 3350 3212 3348 44,600 +51.68(+1.57%)
Apr 14, 2008 3419 3428 3285 3297 50,400 -196.22(-5.62%)
Apr 11, 2008 3499 3518 3462 3493 43,200 +21.15(+0.61%)
Apr 10, 2008 3378 3474 3345 3472 45,400 +57.83(+1.69%)
Apr 09, 2008 3586 3607 3413 3414 59,800 -198.63(-5.50%)
Apr 08, 2008 3604 3657 3564 3613 65,400 +12.92(+0.36%)
Apr 07, 2008 3419 3613 3387 3600 61,000 +153.38(+4.45%)
Apr 04, 2008 3323 3457 3271 3446 0 +0.00(+0.00%)
Apr 03, 2008 3323 3457 3271 3446 50,800 +98.36(+2.94%)
Apr 02, 2008 3371 3465 3284 3348 65,400 +18.72(+0.56%)
Apr 01, 2008 3461 3493 3309 3329 54,800 -143.55(-4.13%)
Mar 31, 2008 3466 3556 3446 3473 47,200 -107.44(-3.00%)
Mar 28, 2008 3379 3591 3357 3580 63,200 +168.66(+4.94%)
Mar 27, 2008 3541 3541 3408 3411 55,000 -195.37(-5.42%)
Mar 26, 2008 3644 3698 3591 3607 46,200 -22.76(-0.63%)
Mar 25, 2008 3560 3659 3522 3630 52,800 +3.43(+0.09%)
Mar 24, 2008 3830 3840 3625 3626 59,000 -170.39(-4.49%)
Mar 21, 2008 3790 3838 3746 3797 65,000 -7.47(-0.20%)
Mar 20, 2008 3722 3858 3516 3804 73,200 +42.45(+1.13%)
Mar 19, 2008 3746 3814 3678 3762 61,600 +92.70(+2.53%)
Mar 18, 2008 3790 3863 3607 3669 57,800 -151.15(-3.96%)
Mar 17, 2008 3941 3941 3813 3820 49,200 -142.62(-3.60%)
Mar 14, 2008 3957 4001 3892 3963 41,400 -8.59(-0.22%)
Mar 13, 2008 4033 4055 3902 3971 63,600 -98.86(-2.43%)
Mar 12, 2008 4255 4273 4069 4070 57,200 -95.76(-2.30%)
Mar 11, 2008 4122 4166 4063 4166 51,400 +19.58(+0.47%)
Mar 10, 2008 4266 4266 4121 4146 65,600 -154.22(-3.59%)
Mar 08, 2008 4316 4341 4266 4301 56,800 -60.47(-1.39%)
Mar 07, 2008 4310 4428 4261 4361 85,000 +68.34(+1.59%)
Mar 06, 2008 4316 4353 4211 4293 74,200 -42.80(-0.99%)
Mar 05, 2008 4454 4472 4321 4335 87,000 -102.82(-2.32%)
Mar 04, 2008 4324 4457 4279 4438 78,600 +0.00(+0.00%)
Mar 03, 2008 4324 4457 4279 4438 0 +89.73(+2.06%)
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.