Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.189 3.193 3.140 3.170 2,303,895 -0.05(-1.47%)
Nov 26, 2008 3.148 3.264 3.142 3.217 10,351,743 +0.00(+0.00%)
Nov 25, 2008 3.208 3.236 3.120 3.217 7,906,950 +0.00(+0.00%)
Nov 24, 2008 3.208 3.228 3.088 3.217 11,210,720 +0.02(+0.54%)
Nov 21, 2008 3.054 3.217 2.906 3.200 15,562,626 +0.15(+4.85%)
Nov 20, 2008 3.101 3.215 3.003 3.052 13,016,141 -0.05(-1.73%)
Nov 19, 2008 3.290 3.341 3.093 3.105 12,046,432 -0.19(-5.85%)
Nov 18, 2008 3.305 3.360 3.118 3.298 12,844,391 -0.00(-0.13%)
Nov 17, 2008 3.303 3.382 3.258 3.303 8,767,546 -0.11(-3.20%)
Nov 14, 2008 3.378 3.528 3.354 3.412 9,109,739 -0.10(-2.75%)
Nov 13, 2008 3.356 3.510 3.273 3.508 14,988,024 +0.15(+4.33%)
Nov 12, 2008 3.386 3.450 3.345 3.363 7,774,815 -0.06(-1.69%)
Nov 11, 2008 3.386 3.457 3.356 3.420 6,601,852 +0.00(+0.00%)
Nov 10, 2008 3.643 3.654 3.375 3.420 6,477,645 -0.15(-4.09%)
Nov 07, 2008 3.624 3.693 3.521 3.566 8,034,950 -0.05(-1.48%)
Nov 06, 2008 3.609 3.731 3.600 3.620 10,399,267 -0.05(-1.46%)
Nov 05, 2008 3.697 3.873 3.660 3.673 17,084,810 +0.12(+3.25%)
Nov 04, 2008 3.620 3.620 3.493 3.558 12,930,611 +0.01(+0.18%)
Nov 03, 2008 3.553 3.635 3.510 3.551 6,992,049 -0.04(-1.13%)
Oct 31, 2008 3.523 3.682 3.506 3.592 11,217,934 +0.04(+1.09%)
Oct 30, 2008 3.660 3.714 3.519 3.553 10,304,615 -0.07(-2.01%)
Oct 29, 2008 3.598 3.723 3.464 3.626 13,900,044 +0.02(+0.42%)
Oct 28, 2008 3.465 3.611 3.369 3.611 11,149,832 +0.24(+7.26%)
Oct 27, 2008 3.352 3.506 3.352 3.367 7,092,160 -0.07(-1.94%)
Oct 24, 2008 3.307 3.472 3.232 3.433 10,205,307 -0.00(-0.12%)
Oct 23, 2008 3.468 3.470 3.300 3.438 11,823,052 -0.02(-0.68%)
Oct 22, 2008 3.386 3.480 3.375 3.461 13,244,383 -0.01(-0.19%)
Oct 21, 2008 3.393 3.583 3.384 3.468 12,021,870 +0.02(+0.56%)
Oct 20, 2008 3.307 3.459 3.279 3.448 5,963,119 +0.17(+5.30%)
Oct 17, 2008 3.159 3.333 3.086 3.275 10,744,619 +0.03(+0.99%)
Oct 16, 2008 3.140 3.285 2.966 3.243 14,539,509 +0.13(+4.27%)
Oct 15, 2008 3.200 3.311 3.110 3.110 9,530,766 -0.15(-4.48%)
Oct 14, 2008 3.328 3.433 3.202 3.255 15,607,416 -0.06(-1.68%)
Oct 13, 2008 3.393 3.399 3.253 3.311 16,608,065 +0.04(+1.31%)
Oct 10, 2008 3.078 3.382 3.069 3.268 18,204,324 +0.07(+2.14%)
Oct 09, 2008 3.247 3.337 3.120 3.200 11,948,999 +0.03(+1.01%)
Oct 08, 2008 3.292 3.399 2.844 3.168 18,691,726 -0.15(-4.52%)
Oct 07, 2008 3.643 3.643 3.268 3.318 10,822,944 -0.10(-3.01%)
Oct 06, 2008 3.341 3.433 3.234 3.420 17,724,868 -0.02(-0.62%)
Oct 03, 2008 3.643 3.675 3.410 3.442 15,293,178 -0.21(-5.86%)
Oct 02, 2008 3.658 3.731 3.622 3.656 7,926,552 -0.08(-2.07%)
Oct 01, 2008 3.654 3.738 3.637 3.733 11,169,154 +0.03(+0.69%)
Sep 30, 2008 3.326 3.729 3.324 3.708 16,894,546 +0.52(+16.42%)
Sep 29, 2008 3.553 3.643 3.185 3.185 15,918,990 -0.46(-12.59%)
Sep 26, 2008 3.594 3.652 3.530 3.643 10,957,127 +0.00(+0.06%)
Sep 25, 2008 3.673 3.783 3.630 3.641 9,344,183 +0.00(+0.00%)
Sep 24, 2008 3.622 3.720 3.600 3.641 9,006,614 +0.08(+2.35%)
Sep 23, 2008 3.823 3.823 3.536 3.558 10,424,454 -0.07(-1.89%)
Sep 22, 2008 3.630 3.712 3.476 3.626 10,309,295 -0.04(-1.11%)
Sep 19, 2008 3.742 3.838 3.560 3.667 8,230,138 +0.03(+0.94%)
Sep 18, 2008 3.543 3.686 3.540 3.633 18,528,650 +0.05(+1.44%)
Sep 17, 2008 3.560 3.705 3.517 3.581 17,175,066 +0.05(+1.52%)
Sep 16, 2008 3.489 3.641 3.429 3.528 10,956,828 +0.08(+2.24%)
Sep 15, 2008 3.549 3.643 3.444 3.450 7,933,747 -0.13(-3.59%)
Sep 12, 2008 3.573 3.618 3.457 3.579 14,325,424 +0.00(+0.06%)
Sep 11, 2008 3.624 3.665 3.538 3.577 13,840,808 -0.09(-2.45%)
Sep 10, 2008 3.705 3.772 3.620 3.667 11,502,668 +0.02(+0.41%)
Sep 09, 2008 3.682 3.725 3.594 3.652 10,160,671 -0.00(-0.12%)
Sep 08, 2008 3.757 3.757 3.558 3.656 8,035,477 -0.07(-1.95%)
Sep 05, 2008 3.714 3.757 3.630 3.729 10,047,597 +0.02(+0.40%)
Sep 04, 2008 3.686 3.744 3.515 3.714 13,167,364 +0.08(+2.30%)
Sep 03, 2008 3.487 3.705 3.438 3.630 10,290,374 +0.05(+1.44%)
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.