Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.649 3.764 3.573 3.656 3,621,543,936 -0.12(-3.11%)
Oct 30, 2008 3.678 3.812 3.657 3.773 3,462,135,808 +0.22(+6.21%)
Oct 29, 2008 3.427 3.722 3.396 3.553 1,469,214,720 +0.16(+4.64%)
Oct 28, 2008 3.243 3.415 3.139 3.395 3,433,027,584 +0.27(+8.49%)
Oct 27, 2008 3.230 3.317 3.121 3.129 303,471,616 -0.15(-4.45%)
Oct 24, 2008 3.069 3.327 3.062 3.275 3,108,751,360 -0.06(-1.88%)
Oct 23, 2008 3.279 3.372 3.123 3.338 3,736,866,816 +0.05(+1.40%)
Oct 22, 2008 3.309 3.440 3.158 3.292 3,660,469,248 +0.18(+5.88%)
Oct 21, 2008 3.294 3.327 3.098 3.109 3,254,718,464 -0.24(-7.06%)
Oct 20, 2008 3.390 3.399 3.182 3.345 2,807,919,616 +0.04(+1.07%)
Oct 17, 2008 3.384 3.467 2.918 3.310 80,500,736 -0.15(-4.41%)
Oct 16, 2008 3.390 3.514 3.117 3.462 1,686,573,056 +0.13(+4.02%)
Oct 15, 2008 3.528 3.636 3.326 3.328 3,065,468,928 -0.21(-5.89%)
Oct 14, 2008 3.950 3.955 3.505 3.537 1,690,054,656 -0.21(-5.60%)
Oct 13, 2008 3.553 3.756 3.433 3.747 2,733,652,992 +0.46(+13.90%)
Oct 10, 2008 2.912 3.398 2.888 3.289 3,443,358,720 +0.27(+9.08%)
Oct 09, 2008 3.172 3.255 2.943 3.015 3,309,793,280 -0.04(-1.17%)
Oct 08, 2008 2.919 3.273 2.911 3.051 3,358,319,616 +0.02(+0.71%)
Oct 07, 2008 3.414 3.449 3.022 3.030 937,963,520 -0.31(-9.15%)
Oct 06, 2008 3.125 3.356 2.975 3.335 2,620,196,864 +0.04(+1.10%)
Oct 03, 2008 3.534 3.619 3.216 3.298 3,995,891,712 -0.10(-3.03%)
Oct 02, 2008 3.670 3.697 3.398 3.401 3,250,792,448 -0.31(-8.27%)
Oct 01, 2008 3.803 3.818 3.649 3.708 948,808,704 -0.15(-3.99%)
Sep 30, 2008 3.678 3.908 3.612 3.862 3,378,207,744 +0.29(+7.98%)
Sep 29, 2008 4.065 4.067 3.418 3.577 2,111,637,504 -0.78(-17.92%)
Sep 26, 2008 4.244 4.411 4.179 4.358 3,992,777,728 -0.13(-2.80%)
Sep 25, 2008 4.411 4.580 4.367 4.483 3,106,906,112 +0.11(+2.50%)
Sep 24, 2008 4.325 4.450 4.253 4.373 3,408,335,872 +0.06(+1.47%)
Sep 23, 2008 4.480 4.614 4.304 4.310 830,211,072 -0.14(-3.21%)
Sep 22, 2008 4.755 4.766 4.440 4.453 2,008,209,408 -0.34(-7.00%)
Sep 19, 2008 4.845 4.900 4.632 4.788 1,937,581,056 +0.23(+5.09%)
Sep 18, 2008 4.437 4.602 4.101 4.556 3,742,922,752 +0.21(+4.90%)
Sep 17, 2008 4.706 4.706 4.344 4.344 242,286,592 -0.41(-8.61%)
Sep 16, 2008 4.548 4.842 4.490 4.753 237,734,912 -0.02(-0.34%)
Sep 15, 2008 4.826 5.018 4.769 4.769 2,478,502,400 -0.29(-5.76%)
Sep 12, 2008 5.128 5.128 4.978 5.061 1,539,645,952 -0.13(-2.43%)
Sep 11, 2008 5.035 5.199 4.961 5.187 2,850,057,216 +0.04(+0.69%)
Sep 10, 2008 5.176 5.266 5.056 5.152 2,864,827,392 -0.00(-0.05%)
Sep 09, 2008 5.330 5.435 5.090 5.154 570,208,256 -0.21(-3.95%)
Sep 08, 2008 5.592 5.603 5.147 5.366 3,400,713,728 -0.08(-1.41%)
Sep 05, 2008 5.389 5.518 5.357 5.443 1,494,448,128 -0.04(-0.65%)
Sep 04, 2008 5.636 5.705 5.464 5.478 1,174,416,384 -0.20(-3.44%)
Sep 03, 2008 5.669 5.732 5.573 5.673 1,111,501,824 +0.03(+0.46%)
Sep 02, 2008 5.858 5.895 5.607 5.647 1,449,415,168 -0.11(-1.97%)
Aug 29, 2008 5.877 5.895 5.744 5.761 114,242,560 -0.14(-2.42%)
Aug 28, 2008 5.956 5.989 5.870 5.904 3,173,867,776 -0.03(-0.53%)
Aug 27, 2008 5.889 5.972 5.851 5.935 3,515,221,504 +0.04(+0.59%)
Aug 26, 2008 5.870 5.942 5.865 5.900 3,278,086,912 +0.04(+0.63%)
Aug 25, 2008 5.985 5.988 5.833 5.863 3,564,107,008 -0.14(-2.40%)
Aug 22, 2008 5.974 6.031 5.966 6.007 3,234,392,832 +0.08(+1.43%)
Aug 21, 2008 5.928 5.962 5.841 5.922 3,971,114,752 -0.05(-0.88%)
Aug 20, 2008 5.939 6.012 5.899 5.975 3,729,839,616 +0.08(+1.33%)
Aug 19, 2008 5.931 6.017 5.838 5.896 238,691,328 -0.06(-1.06%)
Aug 18, 2008 5.966 6.042 5.906 5.960 4,061,387,264 -0.01(-0.20%)
Aug 15, 2008 6.084 6.108 5.948 5.972 915,918,336 -0.12(-2.00%)
Aug 14, 2008 6.060 6.132 6.043 6.093 938,352,640 +0.00(+0.01%)
Aug 13, 2008 6.048 6.116 5.977 6.093 1,902,506,496 +0.09(+1.45%)
Aug 12, 2008 5.896 6.092 5.896 6.005 1,857,865,216 +0.11(+1.83%)
Aug 11, 2008 5.779 5.997 5.765 5.897 2,262,710,272 +0.14(+2.37%)
Aug 08, 2008 5.568 5.765 5.564 5.761 958,191,104 +0.20(+3.66%)
Aug 07, 2008 5.529 5.646 5.488 5.558 651,941,376 -0.02(-0.38%)
Aug 06, 2008 5.436 5.688 5.369 5.579 1,527,738,880 +0.12(+2.21%)
Aug 05, 2008 5.281 5.464 5.261 5.458 769,653,760 +0.25(+4.84%)
Aug 04, 2008 5.321 5.365 5.196 5.207 64,491,520 -0.12(-2.19%)
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.