Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.074 2.079 2.005 2.064 380,483 -0.05(-2.20%)
Jul 30, 2008 1.943 2.132 1.831 2.110 812,951 +0.24(+12.77%)
Jul 29, 2008 1.871 1.897 1.717 1.871 317,190 +0.15(+8.72%)
Jul 28, 2008 1.783 1.874 1.711 1.721 293,413 -0.07(-3.90%)
Jul 25, 2008 1.770 1.835 1.715 1.791 404,742 +0.05(+2.67%)
Jul 24, 2008 1.745 1.783 1.726 1.745 253,633 +0.01(+0.37%)
Jul 23, 2008 1.734 1.745 1.719 1.738 344,732 +0.01(+0.49%)
Jul 22, 2008 1.702 1.734 1.666 1.730 449,677 +0.03(+1.49%)
Jul 21, 2008 1.740 1.740 1.698 1.704 190,454 +0.00(+0.00%)
Jul 18, 2008 1.721 1.721 1.679 1.704 261,615 -0.01(-0.49%)
Jul 17, 2008 1.692 1.730 1.427 1.713 600,370 +0.03(+1.63%)
Jul 16, 2008 1.603 1.711 1.525 1.685 444,801 +0.07(+4.46%)
Jul 15, 2008 1.630 1.698 1.542 1.613 475,591 -0.05(-2.93%)
Jul 14, 2008 1.673 1.713 1.586 1.662 681,675 -0.03(-1.75%)
Jul 11, 2008 1.745 1.753 1.641 1.692 425,431 -0.09(-5.10%)
Jul 10, 2008 1.719 1.869 1.656 1.783 353,258 +0.06(+3.31%)
Jul 09, 2008 1.825 1.867 1.685 1.726 454,633 -0.08(-4.67%)
Jul 08, 2008 1.728 1.812 1.728 1.810 510,685 +0.09(+5.16%)
Jul 07, 2008 1.893 1.893 1.719 1.721 484,293 -0.15(-8.02%)
Jul 04, 2008 1.912 1.912 1.819 1.871 281,775 +0.00(+0.00%)
Jul 03, 2008 1.912 1.912 1.819 1.871 281,775 -0.03(-1.78%)
Jul 02, 2008 1.924 1.945 1.903 1.905 296,676 -0.03(-1.42%)
Jul 01, 2008 2.000 2.009 1.903 1.933 386,725 -0.07(-3.38%)
Jun 30, 2008 1.988 2.155 1.962 2.000 479,814 +0.04(+1.83%)
Jun 27, 2008 1.943 2.038 1.943 1.964 2,040,226 +0.01(+0.32%)
Jun 26, 2008 2.102 2.102 1.956 1.958 498,584 -0.12(-5.61%)
Jun 25, 2008 2.041 2.110 2.041 2.074 327,669 +0.07(+3.59%)
Jun 24, 2008 1.975 2.068 1.967 2.003 343,370 +0.00(+0.11%)
Jun 23, 2008 2.096 2.115 2.000 2.000 440,134 -0.12(-5.49%)
Jun 20, 2008 2.189 2.203 2.079 2.117 1,069,663 -0.09(-4.03%)
Jun 19, 2008 2.292 2.313 2.178 2.206 461,135 -0.09(-3.87%)
Jun 18, 2008 2.400 2.421 2.282 2.294 420,211 -0.10(-4.24%)
Jun 17, 2008 2.540 2.540 2.396 2.396 258,196 -0.14(-5.58%)
Jun 16, 2008 2.497 2.540 2.495 2.538 412,914 +0.04(+1.61%)
Jun 13, 2008 2.453 2.497 2.411 2.497 257,790 +0.07(+2.70%)
Jun 12, 2008 2.472 2.491 2.406 2.432 281,042 -0.07(-2.63%)
Jun 11, 2008 2.626 2.628 2.497 2.497 225,552 -0.10(-3.98%)
Jun 10, 2008 2.581 2.625 2.559 2.601 217,730 +0.05(+1.99%)
Jun 09, 2008 2.609 2.620 2.523 2.550 392,310 -0.03(-1.07%)
Jun 06, 2008 2.626 2.639 2.572 2.578 157,800 -0.06(-2.32%)
Jun 05, 2008 2.633 2.639 2.588 2.639 305,079 +0.05(+1.96%)
Jun 04, 2008 2.546 2.658 2.546 2.588 314,504 +0.04(+1.49%)
Jun 03, 2008 2.557 2.707 2.529 2.550 407,480 +0.01(+0.33%)
Jun 02, 2008 2.548 2.681 2.495 2.542 498,404 +0.01(+0.50%)
May 30, 2008 2.802 2.844 2.529 2.529 1,213,944 -0.26(-9.33%)
May 29, 2008 2.804 2.875 2.707 2.789 291,356 +0.01(+0.46%)
May 28, 2008 2.886 2.886 2.667 2.777 544,469 -0.07(-2.45%)
May 27, 2008 2.768 2.859 2.677 2.846 487,097 +0.10(+3.78%)
May 26, 2008 2.673 2.743 2.603 2.743 337,406 +0.00(+0.00%)
May 23, 2008 2.673 2.743 2.603 2.743 337,406 +0.06(+2.13%)
May 22, 2008 2.614 2.686 2.584 2.686 441,642 +0.10(+3.93%)
May 21, 2008 2.652 2.673 2.578 2.584 279,661 -0.06(-2.16%)
May 20, 2008 2.624 2.696 2.603 2.641 308,021 -0.00(-0.16%)
May 19, 2008 2.656 2.696 2.622 2.645 172,706 -0.02(-0.64%)
May 16, 2008 2.669 2.669 2.538 2.662 254,375 +0.04(+1.53%)
May 15, 2008 2.582 2.658 2.571 2.622 228,834 +0.04(+1.39%)
May 14, 2008 2.576 2.635 2.542 2.586 149,548 +0.02(+0.66%)
May 13, 2008 2.607 2.620 2.542 2.569 120,862 -0.03(-1.14%)
May 12, 2008 2.557 2.622 2.474 2.599 239,384 +0.05(+1.99%)
May 09, 2008 2.476 2.552 2.474 2.548 195,746 +0.02(+0.84%)
May 08, 2008 2.554 2.593 2.495 2.527 270,146 +0.01(+0.50%)
May 07, 2008 2.673 2.683 2.514 2.514 219,745 -0.16(-6.01%)
May 06, 2008 2.612 2.686 2.603 2.675 204,021 +0.04(+1.61%)
May 05, 2008 2.660 2.660 2.535 2.633 168,630 -0.04(-1.50%)
May 02, 2008 2.688 2.688 2.645 2.673 110,544 +0.01(+0.48%)
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.