Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.020 6.150 6.010 6.070 4,351 -0.22(-3.50%)
Jul 30, 2008 6.200 6.290 6.050 6.290 11,232 +0.09(+1.45%)
Jul 29, 2008 6.200 6.810 6.050 6.200 20,019 -0.38(-5.78%)
Jul 28, 2008 6.520 6.830 6.520 6.580 8,504 -0.27(-3.94%)
Jul 25, 2008 7.210 7.286 6.700 6.850 11,319 -0.19(-2.70%)
Jul 24, 2008 7.280 7.280 7.000 7.040 6,401 -0.02(-0.28%)
Jul 23, 2008 7.000 7.110 6.737 7.060 21,628 +0.13(+1.88%)
Jul 22, 2008 7.230 7.240 6.880 6.930 11,222 +0.06(+0.87%)
Jul 21, 2008 7.750 7.750 6.870 6.870 19,244 -0.13(-1.86%)
Jul 18, 2008 7.500 7.500 6.940 7.000 15,924 +0.05(+0.72%)
Jul 17, 2008 7.350 7.350 6.892 6.950 15,810 -0.40(-5.44%)
Jul 16, 2008 7.090 7.440 7.090 7.350 25,037 +0.30(+4.26%)
Jul 15, 2008 6.760 7.070 6.750 7.050 4,243 +0.19(+2.77%)
Jul 14, 2008 7.280 7.280 6.860 6.860 2,590 -0.24(-3.38%)
Jul 11, 2008 7.000 7.450 6.950 7.100 22,886 +0.37(+5.50%)
Jul 10, 2008 6.430 6.790 6.330 6.730 72,584 +0.68(+11.24%)
Jul 09, 2008 6.240 6.300 6.050 6.050 11,232 -0.07(-1.14%)
Jul 08, 2008 6.100 6.120 5.990 6.120 8,300 +0.10(+1.66%)
Jul 07, 2008 6.000 6.120 5.950 6.020 6,960 +0.08(+1.35%)
Jul 04, 2008 5.760 5.940 5.510 5.940 8,250 +0.00(+0.00%)
Jul 03, 2008 5.760 5.940 5.510 5.940 8,250 +0.03(+0.51%)
Jul 02, 2008 5.920 5.920 5.910 5.910 5,700 -0.03(-0.51%)
Jul 01, 2008 5.970 6.190 5.930 5.940 16,445 -0.06(-1.00%)
Jun 30, 2008 6.200 6.250 6.000 6.000 11,827 -0.15(-2.44%)
Jun 27, 2008 6.000 6.350 5.960 6.150 45,415 +0.15(+2.50%)
Jun 26, 2008 6.050 6.217 5.820 6.000 17,311 +0.09(+1.52%)
Jun 25, 2008 5.880 6.400 5.550 5.910 31,872 +0.12(+2.07%)
Jun 24, 2008 6.040 6.335 5.750 5.790 29,391 -0.36(-5.85%)
Jun 23, 2008 6.290 6.290 6.020 6.150 5,911 -0.14(-2.23%)
Jun 20, 2008 6.300 6.464 5.880 6.290 25,447 +0.27(+4.49%)
Jun 19, 2008 6.410 6.410 5.850 6.020 44,424 -0.15(-2.43%)
Jun 18, 2008 6.760 6.760 5.750 6.170 34,895 -0.65(-9.53%)
Jun 17, 2008 7.120 7.120 6.810 6.820 13,251 -0.26(-3.67%)
Jun 16, 2008 6.980 7.120 6.970 7.080 39,490 +0.16(+2.31%)
Jun 13, 2008 6.990 6.990 6.783 6.920 20,626 +0.27(+4.06%)
Jun 12, 2008 7.000 7.020 6.630 6.650 24,575 -0.28(-4.04%)
Jun 11, 2008 7.320 7.399 6.860 6.930 61,734 -0.41(-5.59%)
Jun 10, 2008 7.340 7.650 7.160 7.340 16,226 -0.54(-6.85%)
Jun 09, 2008 8.100 8.178 7.600 7.880 3,607 -0.28(-3.43%)
Jun 06, 2008 8.250 8.458 8.160 8.160 2,640 -0.02(-0.24%)
Jun 05, 2008 8.400 8.400 8.050 8.180 24,637 -0.19(-2.27%)
Jun 04, 2008 8.790 8.880 8.070 8.370 22,007 -0.57(-6.38%)
Jun 03, 2008 8.730 9.210 8.700 8.940 15,728 +0.02(+0.22%)
Jun 02, 2008 8.860 9.500 8.620 8.920 8,683 -0.09(-1.00%)
May 30, 2008 9.070 9.070 8.418 9.010 27,648 -0.05(-0.55%)
May 29, 2008 9.240 9.580 8.980 9.060 8,586 +0.34(+3.90%)
May 28, 2008 9.640 9.640 8.720 8.720 17,315 -1.02(-10.47%)
May 27, 2008 10.09 10.09 9.090 9.740 18,885 +0.27(+2.85%)
May 26, 2008 9.750 9.750 8.908 9.470 20,265 +0.00(+0.00%)
May 23, 2008 9.750 9.750 8.908 9.470 20,265 -0.24(-2.47%)
May 22, 2008 8.680 9.780 8.260 9.710 77,263 +1.03(+11.87%)
May 21, 2008 9.150 9.150 8.470 8.680 7,504 -0.26(-2.91%)
May 20, 2008 8.920 9.150 8.920 8.940 42,872 +0.21(+2.36%)
May 19, 2008 8.020 8.800 8.020 8.734 38,123 +0.48(+5.87%)
May 16, 2008 8.406 8.570 8.250 8.250 2,376 -0.25(-2.94%)
May 15, 2008 8.510 8.510 8.420 8.500 9,805 -0.05(-0.58%)
May 14, 2008 8.810 8.873 8.390 8.550 7,043 +0.05(+0.59%)
May 13, 2008 8.500 8.950 8.000 8.500 16,477 -0.15(-1.73%)
May 12, 2008 9.006 9.040 8.610 8.650 7,256 -0.35(-3.89%)
May 09, 2008 9.100 9.120 9.000 9.000 6,650 -0.01(-0.11%)
May 08, 2008 9.100 9.180 8.900 9.010 61,215 +0.21(+2.39%)
May 07, 2008 9.030 9.030 8.750 8.800 11,730 -0.27(-2.98%)
May 06, 2008 9.210 9.210 9.050 9.070 4,678 -0.12(-1.31%)
May 05, 2008 9.150 9.300 8.790 9.190 50,472 +0.09(+0.99%)
May 02, 2008 9.150 9.150 9.090 9.100 15,466 -0.05(-0.55%)
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.