Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.234 8.234 7.905 7.946 96,506,512 -0.26(-3.11%)
Apr 29, 2008 8.158 8.234 8.112 8.201 55,170,128 +0.04(+0.53%)
Apr 28, 2008 8.134 8.212 8.100 8.158 47,386,112 +0.02(+0.30%)
Apr 25, 2008 8.280 8.280 8.018 8.134 71,975,304 -0.15(-1.86%)
Apr 24, 2008 8.232 8.392 8.203 8.289 61,250,308 +0.06(+0.71%)
Apr 23, 2008 8.260 8.328 8.184 8.230 61,217,056 -0.03(-0.33%)
Apr 22, 2008 8.289 8.308 8.181 8.258 57,319,344 -0.05(-0.58%)
Apr 21, 2008 8.220 8.320 8.160 8.306 47,264,524 +0.05(+0.56%)
Apr 18, 2008 8.198 8.314 8.182 8.260 97,641,128 +0.15(+1.84%)
Apr 17, 2008 8.119 8.143 8.009 8.110 54,690,384 +0.04(+0.45%)
Apr 16, 2008 7.971 8.098 7.944 8.074 75,233,072 +0.22(+2.79%)
Apr 15, 2008 7.893 7.908 7.764 7.855 49,895,164 +0.00(+0.00%)
Apr 14, 2008 7.778 7.929 7.752 7.855 50,836,632 +0.06(+0.77%)
Apr 11, 2008 7.932 7.946 7.774 7.795 59,948,332 -0.19(-2.36%)
Apr 10, 2008 7.869 8.028 7.869 7.984 63,277,024 +0.08(+1.04%)
Apr 09, 2008 7.896 7.925 7.759 7.901 69,304,056 +0.00(+0.04%)
Apr 08, 2008 7.809 7.920 7.747 7.898 72,294,160 +0.03(+0.33%)
Apr 07, 2008 7.963 8.045 7.840 7.872 82,320,184 -0.08(-1.03%)
Apr 04, 2008 8.047 8.100 7.918 7.954 72,108,056 -0.10(-1.19%)
Apr 03, 2008 8.033 8.104 7.949 8.050 88,626,064 -0.05(-0.57%)
Apr 02, 2008 8.152 8.229 8.021 8.097 76,366,008 -0.06(-0.76%)
Apr 01, 2008 7.905 8.205 7.905 8.158 102,674,920 +0.33(+4.23%)
Mar 31, 2008 7.886 7.989 7.827 7.827 130,764,824 -0.07(-0.93%)
Mar 28, 2008 8.049 8.092 7.874 7.901 59,408,964 -0.09(-1.18%)
Mar 27, 2008 8.078 8.116 7.960 7.995 71,284,024 -0.12(-1.48%)
Mar 26, 2008 8.230 8.270 8.001 8.116 80,114,984 -0.16(-1.91%)
Mar 25, 2008 8.203 8.309 8.160 8.273 61,037,292 +0.06(+0.69%)
Mar 24, 2008 8.008 8.311 7.936 8.217 96,570,296 +0.25(+3.08%)
Mar 21, 2008 7.997 8.116 7.920 7.971 164,800,576 -0.00(-0.00%)
Mar 20, 2008 7.997 8.116 7.920 7.972 164,799,408 -0.02(-0.19%)
Mar 19, 2008 8.143 8.201 7.980 7.987 120,955,232 -0.23(-2.80%)
Mar 18, 2008 8.069 8.217 8.025 8.217 87,624,648 +0.26(+3.25%)
Mar 17, 2008 7.701 8.054 7.629 7.958 102,358,120 +0.09(+1.09%)
Mar 14, 2008 8.116 8.117 7.731 7.872 107,060,704 -0.19(-2.34%)
Mar 13, 2008 7.987 8.146 7.901 8.061 91,361,952 -0.04(-0.53%)
Mar 12, 2008 8.170 8.227 8.076 8.104 71,476,720 -0.11(-1.36%)
Mar 11, 2008 8.172 8.229 7.990 8.215 84,776,048 +0.21(+2.59%)
Mar 10, 2008 8.102 8.129 7.990 8.008 66,712,236 -0.10(-1.27%)
Mar 07, 2008 8.110 8.258 8.013 8.110 73,425,408 -0.08(-0.98%)
Mar 06, 2008 8.232 8.366 8.176 8.191 93,821,064 -0.09(-1.10%)
Mar 05, 2008 8.330 8.374 8.194 8.282 72,770,488 -0.02(-0.29%)
Mar 04, 2008 8.109 8.318 8.056 8.306 94,440,184 +0.15(+1.79%)
Mar 03, 2008 8.164 8.208 8.081 8.160 71,032,256 -0.03(-0.36%)
Feb 29, 2008 8.248 8.335 8.162 8.189 82,756,408 -0.13(-1.61%)
Feb 28, 2008 8.333 8.366 8.256 8.323 92,046,592 -0.07(-0.80%)
Feb 27, 2008 8.400 8.484 8.340 8.390 84,549,256 -0.04(-0.53%)
Feb 26, 2008 8.212 8.518 8.167 8.434 119,186,872 +0.18(+2.22%)
Feb 25, 2008 8.116 8.285 8.083 8.251 98,439,416 +0.13(+1.54%)
Feb 22, 2008 8.045 8.141 7.946 8.126 82,503,256 +0.10(+1.22%)
Feb 21, 2008 8.134 8.201 7.978 8.028 111,601,968 -0.10(-1.29%)
Feb 20, 2008 7.862 8.183 7.800 8.133 234,630,208 +0.60(+7.94%)
Feb 19, 2008 7.613 7.744 7.534 7.534 185,742,240 +0.01(+0.18%)
Feb 18, 2008 7.397 7.593 7.339 7.521 0 +0.00(+0.00%)
Feb 15, 2008 7.397 7.593 7.339 7.521 110,582,344 +0.10(+1.41%)
Feb 14, 2008 7.466 7.478 7.335 7.416 115,788,848 -0.14(-1.79%)
Feb 13, 2008 7.392 7.625 7.392 7.551 102,041,536 +0.20(+2.73%)
Feb 12, 2008 7.334 7.442 7.257 7.351 115,416,032 +0.04(+0.59%)
Feb 11, 2008 7.241 7.308 7.188 7.308 78,816,648 +0.13(+1.79%)
Feb 08, 2008 6.984 7.234 6.953 7.179 131,256,840 +0.24(+3.41%)
Feb 07, 2008 7.166 7.166 6.885 6.943 284,031,328 -0.28(-3.94%)
Feb 06, 2008 7.404 7.449 7.210 7.228 108,750,112 -0.14(-1.91%)
Feb 05, 2008 7.534 7.534 7.339 7.368 105,981,584 -0.19(-2.45%)
Feb 04, 2008 7.586 7.661 7.519 7.553 72,624,248 -0.06(-0.81%)
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.