Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.180 6.350 6.050 6.100 466,694 +0.00(+0.00%)
Jul 30, 2008 5.750 6.120 5.700 6.100 604,261 +0.26(+4.45%)
Jul 29, 2008 6.300 6.300 5.790 5.840 624,019 -0.43(-6.86%)
Jul 28, 2008 6.840 6.840 5.280 6.270 1,114,531 -0.37(-5.57%)
Jul 25, 2008 7.000 7.190 6.450 6.640 1,873,155 -0.41(-5.82%)
Jul 24, 2008 7.350 7.500 7.050 7.050 2,496,894 -0.27(-3.69%)
Jul 23, 2008 7.550 7.630 7.320 7.320 998,278 -0.33(-4.31%)
Jul 22, 2008 7.890 7.890 7.550 7.650 2,551,625 -0.23(-2.92%)
Jul 21, 2008 7.750 7.920 7.700 7.880 1,265,437 +0.13(+1.68%)
Jul 18, 2008 7.850 7.860 7.750 7.750 609,069 -0.11(-1.40%)
Jul 17, 2008 7.980 8.070 7.860 7.860 840,455 -0.09(-1.13%)
Jul 16, 2008 8.350 8.350 7.950 7.950 742,266 -0.43(-5.13%)
Jul 15, 2008 8.600 8.650 8.250 8.380 2,073,306 -0.02(-0.24%)
Jul 14, 2008 8.150 8.400 8.150 8.400 4,024,973 +0.35(+4.35%)
Jul 11, 2008 7.750 8.050 7.450 8.050 13,789,557 +0.35(+4.55%)
Jul 10, 2008 7.610 7.900 7.600 7.700 406,726 +0.09(+1.18%)
Jul 09, 2008 7.870 7.900 7.610 7.610 171,486 +0.07(+0.93%)
Jul 08, 2008 7.950 7.950 7.500 7.540 182,254 -0.30(-3.83%)
Jul 07, 2008 8.000 8.100 7.800 7.840 285,323 -0.39(-4.74%)
Jul 04, 2008 8.000 8.310 7.850 8.230 700,100 +0.23(+2.88%)
Jul 03, 2008 8.000 8.150 7.800 8.000 149,450 -0.04(-0.50%)
Jul 02, 2008 8.540 8.540 8.000 8.040 269,696 +0.07(+0.88%)
Jul 01, 2008 8.090 8.090 7.790 7.970 195,245 +0.00(+0.00%)
Jun 30, 2008 8.090 8.090 7.790 7.970 195,245 -0.07(-0.87%)
Jun 27, 2008 7.780 8.040 7.700 8.040 799,074 +0.46(+6.07%)
Jun 26, 2008 7.620 7.690 7.490 7.580 293,781 +0.19(+2.57%)
Jun 25, 2008 7.500 7.640 7.290 7.390 155,572 -0.17(-2.25%)
Jun 24, 2008 7.930 7.930 7.500 7.560 133,481 -0.38(-4.79%)
Jun 23, 2008 7.950 7.950 7.650 7.940 74,054 -0.02(-0.25%)
Jun 20, 2008 8.180 8.180 7.850 7.960 185,675 -0.09(-1.12%)
Jun 19, 2008 8.200 8.200 8.000 8.050 156,090 -0.10(-1.23%)
Jun 18, 2008 7.800 8.300 7.800 8.150 419,453 +0.11(+1.37%)
Jun 17, 2008 7.780 8.060 7.730 8.040 166,265 +0.31(+4.01%)
Jun 16, 2008 7.890 7.900 7.670 7.730 110,273 +0.10(+1.31%)
Jun 13, 2008 7.650 7.800 7.590 7.630 99,161 +0.00(+0.00%)
Jun 12, 2008 7.800 7.800 7.510 7.630 77,920 -0.22(-2.80%)
Jun 11, 2008 7.800 8.000 7.800 7.850 126,588 +0.03(+0.38%)
Jun 10, 2008 8.060 8.200 7.770 7.820 220,549 -0.43(-5.21%)
Jun 09, 2008 8.640 8.640 8.230 8.250 188,240 -0.34(-3.96%)
Jun 06, 2008 8.590 8.740 8.510 8.590 209,571 +0.05(+0.59%)
Jun 05, 2008 8.500 8.540 8.390 8.540 120,968 +0.04(+0.47%)
Jun 04, 2008 8.880 8.900 8.410 8.500 133,173 -0.38(-4.28%)
Jun 03, 2008 8.780 9.110 8.690 8.880 187,047 +0.24(+2.78%)
Jun 02, 2008 8.680 8.750 8.350 8.640 354,532 +0.18(+2.13%)
May 30, 2008 8.740 8.760 8.420 8.460 158,290 +0.01(+0.12%)
May 29, 2008 8.700 8.780 8.400 8.450 153,671 -0.47(-5.27%)
May 28, 2008 8.650 8.920 8.490 8.920 78,780 +0.06(+0.68%)
May 27, 2008 8.640 8.980 8.640 8.860 179,064 -0.07(-0.78%)
May 26, 2008 9.120 9.180 8.930 8.930 19,408 -0.19(-2.08%)
May 23, 2008 9.400 9.470 8.790 9.120 254,496 -0.27(-2.88%)
May 22, 2008 9.460 9.750 9.300 9.390 209,410 -0.31(-3.20%)
May 21, 2008 9.510 9.730 9.490 9.700 556,865 +0.35(+3.74%)
May 20, 2008 9.080 9.410 8.990 9.350 235,660 +0.61(+6.98%)
May 19, 2008 8.890 8.900 8.600 8.740 145,118 +0.00(+0.00%)
May 16, 2008 8.890 8.900 8.600 8.740 145,118 +0.24(+2.82%)
May 15, 2008 8.560 8.700 8.470 8.500 283,893 +0.00(+0.00%)
May 14, 2008 8.680 8.680 8.450 8.500 189,279 -0.18(-2.07%)
May 13, 2008 8.840 8.840 8.610 8.680 93,989 -0.17(-1.92%)
May 12, 2008 8.990 8.990 8.750 8.850 282,700 -0.12(-1.34%)
May 09, 2008 8.880 8.990 8.610 8.970 479,182 +0.32(+3.70%)
May 08, 2008 7.900 8.860 7.860 8.650 377,702 +0.75(+9.49%)
May 07, 2008 7.770 7.990 7.770 7.900 137,691 +0.03(+0.38%)
May 06, 2008 7.650 7.990 7.650 7.870 132,284 -0.02(-0.25%)
May 05, 2008 7.800 7.910 7.530 7.890 118,109 +0.19(+2.47%)
May 02, 2008 7.600 8.150 7.700 7.700 104,742 +0.24(+3.22%)
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.