Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.62 12.66 12.38 12.40 124,292,720 -0.32(-2.54%)
Feb 28, 2008 12.75 12.86 12.62 12.72 90,425,816 -0.17(-1.35%)
Feb 27, 2008 12.57 12.97 12.56 12.89 130,304,304 +0.05(+0.39%)
Feb 26, 2008 12.29 12.96 12.27 12.84 130,646,080 +0.47(+3.76%)
Feb 25, 2008 12.26 12.40 12.12 12.38 132,721,928 +0.07(+0.61%)
Feb 22, 2008 12.71 12.73 12.11 12.30 216,254,560 -0.30(-2.36%)
Feb 21, 2008 12.80 13.03 12.50 12.60 127,073,264 -0.05(-0.39%)
Feb 20, 2008 12.53 12.73 12.52 12.65 115,542,088 +0.14(+1.09%)
Feb 19, 2008 12.66 12.84 12.45 12.52 105,839,384 +0.03(+0.25%)
Feb 18, 2008 12.61 12.75 12.40 12.48 126,067,016 +0.00(+0.00%)
Feb 15, 2008 12.61 12.75 12.40 12.48 126,052,408 -0.22(-1.71%)
Feb 14, 2008 13.01 13.03 12.70 12.70 115,287,896 -0.47(-3.54%)
Feb 13, 2008 13.07 13.21 12.95 13.17 80,163,680 +0.19(+1.48%)
Feb 12, 2008 12.85 13.03 12.76 12.98 92,998,168 +0.14(+1.06%)
Feb 11, 2008 12.66 12.93 12.51 12.84 86,623,072 +0.25(+2.02%)
Feb 08, 2008 12.39 12.62 12.39 12.58 87,255,936 +0.14(+1.10%)
Feb 07, 2008 12.21 12.64 12.11 12.45 123,935,160 +0.08(+0.65%)
Feb 06, 2008 12.50 12.68 12.35 12.37 117,971,736 -0.13(-1.00%)
Feb 05, 2008 12.84 12.96 12.48 12.49 137,847,024 -0.67(-5.09%)
Feb 04, 2008 13.50 13.50 13.14 13.16 105,863,928 -0.35(-2.62%)
Feb 01, 2008 13.29 13.55 13.17 13.52 105,903,408 +0.42(+3.17%)
Jan 31, 2008 12.69 13.25 12.64 13.10 161,485,040 +0.25(+1.98%)
Jan 30, 2008 12.64 13.17 12.60 12.84 154,370,480 +0.12(+0.93%)
Jan 29, 2008 12.69 12.80 12.57 12.73 126,057,416 +0.13(+1.04%)
Jan 28, 2008 12.34 12.60 12.18 12.60 110,533,968 +0.18(+1.45%)
Jan 25, 2008 13.21 13.21 12.42 12.42 168,638,848 -0.43(-3.34%)
Jan 24, 2008 12.51 12.88 12.46 12.84 145,495,744 +0.44(+3.55%)
Jan 23, 2008 11.39 12.55 11.32 12.40 280,110,464 +0.84(+7.25%)
Jan 22, 2008 11.30 11.80 11.21 11.57 236,812,704 -0.23(-1.95%)
Jan 21, 2008 12.02 12.20 11.76 11.80 231,730,256 +0.00(+0.00%)
Jan 18, 2008 12.02 12.20 11.76 11.80 231,650,128 -0.20(-1.71%)
Jan 17, 2008 12.43 12.45 11.93 12.00 278,278,880 -0.34(-2.77%)
Jan 16, 2008 12.44 12.66 12.23 12.34 498,304,800 -1.74(-12.38%)
Jan 15, 2008 14.28 14.40 13.97 14.09 208,490,032 -0.24(-1.69%)
Jan 14, 2008 14.21 14.40 13.91 14.33 136,788,816 +0.68(+4.96%)
Jan 11, 2008 13.81 13.88 13.52 13.65 122,236,096 -0.34(-2.44%)
Jan 10, 2008 14.01 14.09 13.78 13.99 130,713,720 -0.13(-0.92%)
Jan 09, 2008 13.91 14.20 13.82 14.12 117,972,560 +0.30(+2.20%)
Jan 08, 2008 14.23 14.36 13.80 13.82 129,685,488 -0.38(-2.71%)
Jan 07, 2008 14.15 14.30 13.88 14.20 179,523,504 +0.13(+0.93%)
Jan 04, 2008 14.56 14.65 13.88 14.07 280,366,592 -1.24(-8.11%)
Jan 03, 2008 15.75 15.77 15.14 15.32 137,190,304 -0.42(-2.68%)
Jan 02, 2008 16.32 16.35 15.49 15.74 135,713,984 -0.81(-4.91%)
Jan 01, 2008 16.53 16.76 16.51 16.55 38,155,388 +0.00(+0.00%)
Dec 31, 2007 16.53 16.76 16.51 16.55 37,575,964 -0.06(-0.37%)
Dec 28, 2007 16.83 16.93 16.55 16.61 56,386,584 -0.04(-0.26%)
Dec 27, 2007 16.99 17.02 16.62 16.66 47,643,872 -0.38(-2.26%)
Dec 26, 2007 16.89 17.05 16.84 17.04 34,386,740 +0.09(+0.51%)
Dec 24, 2007 16.65 16.99 16.61 16.95 36,220,084 +0.22(+1.30%)
Dec 21, 2007 16.61 16.74 16.50 16.74 94,426,136 +0.34(+2.08%)
Dec 20, 2007 16.47 16.47 16.15 16.40 64,580,268 +0.14(+0.84%)
Dec 19, 2007 16.05 16.30 16.03 16.26 54,057,332 +0.17(+1.08%)
Dec 18, 2007 16.09 16.23 15.89 16.09 72,003,136 +0.12(+0.74%)
Dec 17, 2007 16.28 16.32 15.76 15.97 103,849,320 -0.35(-2.17%)
Dec 14, 2007 16.65 16.66 16.26 16.32 110,720,112 -0.54(-3.20%)
Dec 13, 2007 16.75 17.07 16.64 16.86 86,107,952 -0.07(-0.44%)
Dec 12, 2007 17.03 17.21 16.69 16.94 91,128,360 +0.22(+1.30%)
Dec 11, 2007 17.25 17.27 16.71 16.72 108,842,856 -0.53(-3.06%)
Dec 10, 2007 17.11 17.31 16.92 17.25 73,224,096 +0.03(+0.18%)
Dec 07, 2007 17.24 17.32 17.12 17.22 76,520,928 -0.16(-0.89%)
Dec 06, 2007 16.90 17.38 16.87 17.37 97,464,664 +0.47(+2.79%)
Dec 05, 2007 16.69 17.05 16.69 16.90 110,336,296 +0.57(+3.46%)
Dec 04, 2007 16.04 16.46 16.04 16.33 71,687,376 +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.