Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.30 13.34 13.05 13.07 117,907,944 -0.34(-2.54%)
Feb 28, 2008 13.44 13.56 13.30 13.41 85,780,744 -0.18(-1.35%)
Feb 27, 2008 13.25 13.67 13.24 13.59 123,610,720 +0.05(+0.39%)
Feb 26, 2008 12.96 13.66 12.94 13.54 123,934,936 +0.49(+3.76%)
Feb 25, 2008 12.93 13.08 12.77 13.05 125,904,152 +0.08(+0.61%)
Feb 22, 2008 13.40 13.42 12.77 12.97 205,145,808 -0.31(-2.36%)
Feb 21, 2008 13.49 13.74 13.17 13.29 120,545,656 -0.05(-0.39%)
Feb 20, 2008 13.21 13.42 13.19 13.34 109,606,824 +0.14(+1.09%)
Feb 19, 2008 13.35 13.53 13.12 13.19 100,402,528 +0.03(+0.25%)
Feb 18, 2008 13.29 13.44 13.08 13.16 119,591,096 +0.00(+0.00%)
Feb 15, 2008 13.29 13.44 13.08 13.16 119,577,232 -0.23(-1.71%)
Feb 14, 2008 13.72 13.74 13.39 13.39 109,365,688 -0.49(-3.54%)
Feb 13, 2008 13.78 13.93 13.65 13.88 76,045,760 +0.20(+1.48%)
Feb 12, 2008 13.55 13.74 13.46 13.68 88,220,960 +0.14(+1.06%)
Feb 11, 2008 13.35 13.63 13.19 13.53 82,173,336 +0.27(+2.02%)
Feb 08, 2008 13.06 13.30 13.06 13.27 82,773,696 +0.14(+1.10%)
Feb 07, 2008 12.87 13.32 12.76 13.12 117,568,752 +0.09(+0.65%)
Feb 06, 2008 13.18 13.37 13.02 13.04 111,911,656 -0.13(-1.00%)
Feb 05, 2008 13.54 13.66 13.15 13.17 130,765,976 -0.71(-5.09%)
Feb 04, 2008 14.23 14.23 13.85 13.87 100,425,816 -0.37(-2.62%)
Feb 01, 2008 14.01 14.28 13.89 14.25 100,463,264 +0.44(+3.17%)
Jan 31, 2008 13.38 13.97 13.32 13.81 153,189,728 +0.27(+1.98%)
Jan 30, 2008 13.32 13.89 13.28 13.54 146,440,640 +0.12(+0.93%)
Jan 29, 2008 13.38 13.49 13.25 13.42 119,581,992 +0.14(+1.03%)
Jan 28, 2008 13.01 13.29 12.84 13.28 104,855,960 +0.19(+1.45%)
Jan 25, 2008 13.92 13.93 13.09 13.09 159,976,064 -0.45(-3.33%)
Jan 24, 2008 13.19 13.57 13.13 13.54 138,021,792 +0.46(+3.55%)
Jan 23, 2008 12.01 13.23 11.94 13.08 265,721,504 +0.88(+7.25%)
Jan 22, 2008 11.91 12.43 11.81 12.19 224,647,904 -0.24(-1.95%)
Jan 21, 2008 12.67 12.86 12.40 12.43 219,826,528 +0.00(+0.00%)
Jan 18, 2008 12.67 12.86 12.40 12.43 219,750,528 -0.22(-1.71%)
Jan 17, 2008 13.10 13.12 12.57 12.65 263,984,016 -0.36(-2.77%)
Jan 16, 2008 13.11 13.34 12.89 13.01 472,707,456 -1.84(-12.38%)
Jan 15, 2008 15.05 15.18 14.73 14.85 197,780,128 -0.26(-1.69%)
Jan 14, 2008 14.98 15.18 14.67 15.10 129,762,120 +0.71(+4.96%)
Jan 11, 2008 14.56 14.63 14.25 14.39 115,956,960 -0.36(-2.44%)
Jan 10, 2008 14.77 14.86 14.53 14.75 123,999,104 -0.14(-0.92%)
Jan 09, 2008 14.66 14.97 14.57 14.89 111,912,440 +0.32(+2.20%)
Jan 08, 2008 15.00 15.14 14.55 14.57 123,023,696 -0.41(-2.71%)
Jan 07, 2008 14.92 15.07 14.63 14.97 170,301,584 +0.14(+0.93%)
Jan 04, 2008 15.35 15.44 14.63 14.84 265,964,464 -1.31(-8.11%)
Jan 03, 2008 16.60 16.62 15.96 16.15 130,142,984 -0.45(-2.68%)
Jan 02, 2008 17.20 17.24 16.33 16.59 128,742,504 -0.86(-4.91%)
Jan 01, 2008 17.43 17.67 17.40 17.45 36,195,388 +0.00(+0.00%)
Dec 31, 2007 17.43 17.67 17.40 17.45 35,645,728 -0.07(-0.37%)
Dec 28, 2007 17.74 17.85 17.44 17.51 53,490,068 -0.05(-0.26%)
Dec 27, 2007 17.91 17.94 17.52 17.56 45,196,460 -0.41(-2.26%)
Dec 26, 2007 17.80 17.98 17.76 17.96 32,620,332 +0.09(+0.51%)
Dec 24, 2007 17.55 17.91 17.51 17.87 34,359,496 +0.23(+1.30%)
Dec 21, 2007 17.51 17.65 17.40 17.64 89,575,576 +0.36(+2.08%)
Dec 20, 2007 17.36 17.36 17.02 17.28 61,262,852 +0.14(+0.84%)
Dec 19, 2007 16.92 17.18 16.90 17.14 51,280,468 +0.18(+1.08%)
Dec 18, 2007 16.96 17.11 16.75 16.96 68,304,416 +0.12(+0.74%)
Dec 17, 2007 17.17 17.20 16.61 16.83 98,514,696 -0.37(-2.17%)
Dec 14, 2007 17.55 17.57 17.14 17.21 105,032,544 -0.57(-3.20%)
Dec 13, 2007 17.66 18.00 17.55 17.77 81,684,680 -0.08(-0.44%)
Dec 12, 2007 17.95 18.14 17.60 17.85 86,447,200 +0.23(+1.30%)
Dec 11, 2007 18.19 18.21 17.61 17.62 103,251,720 -0.56(-3.06%)
Dec 10, 2007 18.04 18.25 17.83 18.18 69,462,656 +0.03(+0.18%)
Dec 07, 2007 18.17 18.26 18.04 18.15 72,590,128 -0.16(-0.89%)
Dec 06, 2007 17.81 18.32 17.78 18.31 92,458,008 +0.50(+2.79%)
Dec 05, 2007 17.60 17.97 17.60 17.81 104,668,448 +0.60(+3.46%)
Dec 04, 2007 16.91 17.36 16.90 17.22 68,004,872 +0.04(+0.23%)
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.