Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.885 7.985 7.856 7.885 4,286,785 -0.08(-0.95%)
Jul 30, 2008 7.856 8.008 7.850 7.961 3,506,006 +0.08(+0.96%)
Jul 29, 2008 7.804 7.891 7.804 7.885 2,734,105 +0.05(+0.67%)
Jul 28, 2008 7.856 7.944 7.780 7.833 3,703,472 -0.06(-0.81%)
Jul 25, 2008 7.804 7.903 7.798 7.897 5,254,086 +0.06(+0.75%)
Jul 24, 2008 7.862 7.903 7.780 7.839 3,957,575 -0.07(-0.89%)
Jul 23, 2008 7.979 8.026 7.769 7.909 5,592,445 -0.12(-1.46%)
Jul 22, 2008 7.985 8.049 7.932 8.026 5,868,325 +0.04(+0.51%)
Jul 21, 2008 7.961 8.026 7.909 7.985 5,264,447 +0.02(+0.29%)
Jul 18, 2008 7.944 8.090 7.839 7.961 5,615,163 +0.02(+0.22%)
Jul 17, 2008 8.055 8.090 7.850 7.944 5,377,881 -0.10(-1.23%)
Jul 16, 2008 8.055 8.166 7.973 8.043 3,869,781 -0.05(-0.58%)
Jul 15, 2008 8.178 8.183 8.014 8.090 7,060,699 -0.05(-0.65%)
Jul 14, 2008 8.300 8.318 8.090 8.142 3,765,888 -0.07(-0.85%)
Jul 11, 2008 8.236 8.306 8.142 8.213 8,926,876 -0.10(-1.19%)
Jul 10, 2008 8.324 8.452 8.148 8.312 11,998,657 -0.02(-0.28%)
Jul 09, 2008 8.271 8.458 8.236 8.335 8,937,242 +0.02(+0.28%)
Jul 08, 2008 8.043 8.321 8.043 8.312 8,100,305 +0.22(+2.74%)
Jul 07, 2008 8.347 8.394 8.014 8.090 9,502,267 -0.24(-2.88%)
Jul 04, 2008 8.516 8.592 8.300 8.329 5,382,981 +0.00(+0.00%)
Jul 03, 2008 8.516 8.592 8.300 8.329 5,382,981 -0.18(-2.13%)
Jul 02, 2008 8.738 8.756 8.487 8.510 7,559,367 -0.20(-2.28%)
Jul 01, 2008 8.592 8.797 8.581 8.709 7,998,723 +0.01(+0.07%)
Jun 30, 2008 8.493 8.762 8.458 8.703 7,518,466 +0.19(+2.19%)
Jun 27, 2008 8.697 8.785 8.493 8.516 9,249,488 -0.19(-2.15%)
Jun 26, 2008 8.814 8.902 8.674 8.703 7,452,208 -0.22(-2.49%)
Jun 25, 2008 8.826 8.978 8.767 8.925 6,871,357 +0.12(+1.39%)
Jun 24, 2008 8.914 8.960 8.773 8.803 9,537,530 -0.16(-1.76%)
Jun 23, 2008 9.007 9.071 8.902 8.960 5,742,590 +0.01(+0.13%)
Jun 20, 2008 9.089 9.171 8.949 8.949 6,537,921 -0.19(-2.11%)
Jun 19, 2008 9.159 9.217 9.118 9.141 7,320,991 +0.00(+0.00%)
Jun 18, 2008 9.217 9.264 9.118 9.141 3,850,170 -0.06(-0.70%)
Jun 17, 2008 9.176 9.282 9.176 9.206 5,927,089 +0.02(+0.19%)
Jun 16, 2008 9.095 9.252 9.060 9.188 4,902,328 +0.01(+0.13%)
Jun 13, 2008 9.112 9.270 9.054 9.176 5,569,098 +0.13(+1.49%)
Jun 12, 2008 9.124 9.159 8.949 9.042 7,008,814 -0.06(-0.64%)
Jun 11, 2008 8.943 9.194 8.943 9.100 6,281,190 -0.05(-0.51%)
Jun 10, 2008 9.077 9.171 8.960 9.147 3,197,634 +0.05(+0.58%)
Jun 09, 2008 8.966 9.112 8.966 9.095 3,394,991 +0.12(+1.30%)
Jun 06, 2008 9.147 9.251 8.966 8.978 4,971,309 -0.27(-2.91%)
Jun 05, 2008 9.229 9.282 9.106 9.246 4,760,910 +0.07(+0.76%)
Jun 04, 2008 9.013 9.264 9.013 9.176 4,279,542 +0.11(+1.22%)
Jun 03, 2008 9.036 9.100 8.960 9.065 8,270,472 +0.02(+0.26%)
Jun 02, 2008 9.048 9.048 8.919 9.042 4,114,747 -0.06(-0.71%)
May 30, 2008 9.106 9.112 8.966 9.106 8,415,943 +0.05(+0.58%)
May 29, 2008 8.937 9.106 8.861 9.054 5,248,760 +0.12(+1.31%)
May 28, 2008 8.867 8.954 8.826 8.937 2,657,010 +0.08(+0.92%)
May 27, 2008 8.808 8.908 8.785 8.855 2,133,617 +0.05(+0.60%)
May 26, 2008 8.995 8.995 8.797 8.803 0 +0.00(+0.00%)
May 23, 2008 8.995 8.995 8.797 8.803 2,706,856 -0.16(-1.82%)
May 22, 2008 8.925 9.000 8.803 8.966 3,909,043 +0.08(+0.85%)
May 21, 2008 9.048 9.060 8.855 8.890 4,877,681 -0.12(-1.36%)
May 20, 2008 9.019 9.106 8.960 9.013 4,110,842 -0.03(-0.32%)
May 19, 2008 8.914 9.065 8.884 9.042 10,150,532 +0.15(+1.64%)
May 16, 2008 8.890 8.919 8.797 8.896 6,308,242 +0.04(+0.40%)
May 15, 2008 8.878 8.878 8.779 8.861 5,077,847 -0.04(-0.39%)
May 14, 2008 8.919 8.925 8.826 8.896 5,670,107 +0.00(+0.00%)
May 13, 2008 8.954 8.960 8.861 8.896 5,239,664 -0.06(-0.65%)
May 12, 2008 8.779 8.966 8.767 8.954 6,127,639 +0.18(+2.06%)
May 09, 2008 8.551 8.808 8.534 8.773 3,237,993 +0.21(+2.46%)
May 08, 2008 8.610 8.662 8.510 8.563 4,845,034 +0.00(+0.00%)
May 07, 2008 8.767 8.814 8.540 8.563 6,716,381 -0.19(-2.14%)
May 06, 2008 8.510 8.779 8.464 8.750 5,058,196 +0.22(+2.60%)
May 05, 2008 8.738 8.756 8.417 8.528 7,133,352 -0.30(-3.38%)
May 02, 2008 8.645 8.826 8.645 8.826 5,230,147 +0.17(+1.96%)
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.