Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14196 14367 14192 14338 166,600 +214.00(+1.52%)
May 29, 2008 13833 14148 13833 14124 128,800 +415.10(+3.03%)
May 28, 2008 13937 13979 13666 13709 132,400 -183.90(-1.32%)
May 27, 2008 13751 13931 13751 13893 100,200 +203.10(+1.48%)
May 26, 2008 13876 13884 13671 13690 117,800 -322.00(-2.30%)
May 23, 2008 13945 14157 13925 14012 146,400 +33.70(+0.24%)
May 22, 2008 13773 13985 13658 13978 159,200 +52.20(+0.37%)
May 21, 2008 14002 14041 13847 13926 160,200 -233.80(-1.65%)
May 20, 2008 14220 14287 14122 14160 159,800 -109.50(-0.77%)
May 19, 2008 14294 14343 14219 14270 133,800 +50.10(+0.35%)
May 16, 2008 14364 14392 14195 14220 144,200 -32.20(-0.23%)
May 15, 2008 14167 14353 14167 14252 160,200 +133.20(+0.94%)
May 14, 2008 13962 14122 13877 14118 142,400 +164.80(+1.18%)
May 13, 2008 13814 13977 13734 13954 129,200 +210.30(+1.53%)
May 12, 2008 13566 13793 13541 13743 103,000 +88.10(+0.65%)
May 09, 2008 13941 13946 13640 13655 130,400 -288.00(-2.07%)
May 08, 2008 14008 14036 13930 13943 120,400 -159.20(-1.13%)
May 07, 2008 14148 14209 14023 14102 139,800 +53.20(+0.38%)
May 06, 2008 13944 14073 13944 14049 0 +0.00(+0.00%)
May 05, 2008 13944 14073 13944 14049 0 +0.00(+0.00%)
May 02, 2008 13944 14073 13944 14049 114,000 +282.40(+2.05%)
May 01, 2008 13803 13885 13727 13767 110,800 -83.10(-0.60%)
Apr 30, 2008 13803 13976 13766 13850 143,200 -44.40(-0.32%)
Apr 29, 2008 13908 14003 13746 13894 0 +0.00(+0.00%)
Apr 28, 2008 13908 14003 13746 13894 139,400 +30.90(+0.22%)
Apr 25, 2008 13614 13886 13614 13864 127,200 +322.60(+2.38%)
Apr 24, 2008 13614 13655 13497 13541 108,800 -38.30(-0.28%)
Apr 23, 2008 13456 13717 13449 13579 112,200 +31.40(+0.23%)
Apr 22, 2008 13588 13608 13519 13548 100,800 -148.70(-1.09%)
Apr 21, 2008 13640 13739 13640 13696 124,600 +220.00(+1.63%)
Apr 18, 2008 13426 13485 13324 13476 102,400 +78.20(+0.58%)
Apr 17, 2008 13316 13496 13313 13398 127,200 +252.20(+1.92%)
Apr 16, 2008 13131 13222 13112 13146 121,200 +155.50(+1.20%)
Apr 15, 2008 12953 13053 12876 12991 112,400 +73.10(+0.57%)
Apr 14, 2008 13133 13133 12859 12918 101,000 -406.20(-3.05%)
Apr 11, 2008 13062 13329 13040 13324 147,600 +378.40(+2.92%)
Apr 10, 2008 13030 13062 12898 12945 128,000 -166.60(-1.27%)
Apr 09, 2008 13295 13348 12998 13112 117,200 -138.50(-1.05%)
Apr 08, 2008 13374 13403 13226 13250 110,600 -199.80(-1.49%)
Apr 07, 2008 13241 13486 13229 13450 125,200 +157.00(+1.18%)
Apr 04, 2008 13286 13361 13220 13293 122,000 -96.70(-0.72%)
Apr 03, 2008 13190 13390 13137 13390 142,600 +200.50(+1.52%)
Apr 02, 2008 12836 13189 12836 13189 145,000 +533.00(+4.21%)
Apr 01, 2008 12540 12779 12522 12656 114,600 +130.90(+1.05%)
Mar 31, 2008 12709 12709 12431 12526 124,000 -295.00(-2.30%)
Mar 28, 2008 12594 12874 12508 12820 122,600 +215.90(+1.71%)
Mar 27, 2008 12618 12622 12476 12605 114,200 -102.00(-0.80%)
Mar 26, 2008 12649 12712 12591 12707 107,400 -38.60(-0.30%)
Mar 25, 2008 12640 12791 12573 12745 130,200 +265.10(+2.12%)
Mar 24, 2008 12473 12582 12438 12480 108,400 -2.50(-0.02%)
Mar 21, 2008 12332 12496 12308 12483 122,000 +49.20(+0.40%)
Mar 20, 2008 12433 12433 12433 12433 0 +173.00(+1.41%)
Mar 19, 2008 12142 12375 12142 12260 143,800 +296.20(+2.48%)
Mar 18, 2008 11829 11995 11794 11964 157,800 +176.70(+1.50%)
Mar 17, 2008 12089 12133 11691 11788 172,600 -454.10(-3.71%)
Mar 14, 2008 12510 12583 12167 12242 232,000 -191.80(-1.54%)
Mar 13, 2008 12741 12772 12352 12433 143,400 -427.70(-3.33%)
Mar 12, 2008 12842 13071 12799 12861 141,000 +202.80(+1.60%)
Mar 11, 2008 12392 12675 12353 12658 162,200 +126.20(+1.01%)
Mar 10, 2008 12717 12777 12527 12532 151,200 -250.70(-1.96%)
Mar 08, 2008 13025 13025 12744 12783 144,200 -432.60(-3.27%)
Mar 07, 2008 13069 13365 13050 13215 134,200 +243.30(+1.88%)
Mar 06, 2008 12973 13044 12920 12972 128,800 -20.20(-0.16%)
Mar 05, 2008 13080 13110 12883 12992 138,600 +0.10(+0.00%)
Mar 04, 2008 13413 13414 12992 12992 142,400 +0.00(+0.00%)
Mar 03, 2008 13413 13414 12992 12992 0 -610.80(-4.49%)
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.