Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.000 7.300 7.000 7.240 23,550 +0.29(+4.20%)
Jul 30, 2008 6.990 7.080 6.948 6.948 8,390 +0.05(+0.70%)
Jul 29, 2008 6.900 7.000 6.860 6.900 11,646 +0.03(+0.44%)
Jul 28, 2008 6.890 6.950 6.850 6.870 12,437 +0.03(+0.44%)
Jul 25, 2008 6.860 6.960 6.800 6.840 11,385 -0.11(-1.58%)
Jul 24, 2008 6.750 7.020 6.750 6.950 54,550 +0.25(+3.73%)
Jul 23, 2008 6.790 6.950 6.620 6.700 12,965 -0.11(-1.62%)
Jul 22, 2008 6.849 6.920 6.750 6.810 14,500 +0.06(+0.89%)
Jul 21, 2008 6.340 6.850 6.340 6.750 23,439 +0.35(+5.47%)
Jul 18, 2008 6.450 6.600 6.340 6.400 14,185 +0.07(+1.11%)
Jul 17, 2008 6.531 6.650 6.250 6.330 31,980 -0.20(-3.06%)
Jul 16, 2008 6.450 6.600 6.450 6.530 10,200 +0.14(+2.19%)
Jul 15, 2008 6.580 6.600 6.240 6.390 26,615 -0.19(-2.89%)
Jul 14, 2008 6.860 6.860 6.500 6.580 6,937 -0.14(-2.08%)
Jul 11, 2008 6.770 6.860 6.640 6.720 13,598 +0.08(+1.20%)
Jul 10, 2008 6.790 6.910 6.620 6.640 20,300 -0.11(-1.63%)
Jul 09, 2008 7.090 7.250 6.750 6.750 58,806 -0.40(-5.59%)
Jul 08, 2008 7.250 7.400 7.000 7.150 69,680 -0.09(-1.24%)
Jul 07, 2008 7.340 7.420 7.220 7.240 46,670 -0.09(-1.23%)
Jul 04, 2008 7.180 7.350 7.150 7.330 12,837 +0.00(+0.00%)
Jul 03, 2008 7.180 7.350 7.150 7.330 12,837 +0.28(+3.97%)
Jul 02, 2008 7.300 7.300 7.000 7.050 92,678 -0.20(-2.76%)
Jul 01, 2008 7.290 7.300 7.250 7.250 33,967 -0.01(-0.14%)
Jun 30, 2008 7.400 7.400 7.200 7.260 46,847 -0.24(-3.20%)
Jun 27, 2008 7.250 7.500 7.190 7.500 58,327 +0.31(+4.31%)
Jun 26, 2008 7.146 7.200 7.050 7.190 23,732 +0.07(+0.98%)
Jun 25, 2008 7.250 7.300 7.120 7.120 38,652 -0.08(-1.18%)
Jun 24, 2008 7.290 7.350 7.180 7.205 42,949 -0.21(-2.90%)
Jun 23, 2008 7.170 7.470 6.930 7.420 37,114 +0.36(+5.10%)
Jun 20, 2008 7.540 7.550 7.000 7.060 50,507 -0.01(-0.14%)
Jun 19, 2008 7.400 7.400 7.000 7.070 50,683 -0.40(-5.35%)
Jun 18, 2008 7.640 7.750 7.250 7.470 52,010 -0.10(-1.32%)
Jun 17, 2008 7.230 7.650 7.170 7.570 130,157 +0.48(+6.77%)
Jun 16, 2008 7.000 7.200 6.900 7.090 113,024 +0.24(+3.50%)
Jun 13, 2008 6.860 7.230 6.620 6.850 188,560 -0.05(-0.72%)
Jun 12, 2008 6.990 7.450 6.330 6.900 178,752 +0.12(+1.77%)
Jun 11, 2008 5.900 6.820 5.900 6.780 179,639 +0.93(+15.90%)
Jun 10, 2008 5.575 5.850 4.660 5.850 295,063 +1.48(+33.86%)
Jun 09, 2008 4.450 4.600 4.370 4.370 22,274 -0.24(-5.21%)
Jun 06, 2008 4.460 4.850 4.320 4.610 16,394 +0.15(+3.36%)
Jun 05, 2008 4.550 4.670 4.200 4.460 28,870 -0.19(-4.09%)
Jun 04, 2008 4.710 4.710 4.560 4.650 2,000 -0.05(-1.06%)
Jun 03, 2008 4.767 4.767 4.650 4.700 8,619 +0.00(+0.00%)
Jun 02, 2008 4.780 5.040 4.630 4.700 3,840 +0.04(+0.86%)
May 30, 2008 5.010 5.010 4.660 4.660 4,609 +0.01(+0.22%)
May 29, 2008 4.790 5.150 4.650 4.650 11,015 -0.08(-1.69%)
May 28, 2008 4.680 4.810 4.680 4.730 2,650 -0.06(-1.25%)
May 27, 2008 4.810 4.920 4.550 4.790 10,029 -0.09(-1.84%)
May 26, 2008 5.020 5.200 4.880 4.880 5,497 +0.00(+0.00%)
May 23, 2008 5.020 5.200 4.880 4.880 5,497 +0.00(+0.00%)
May 22, 2008 5.030 5.030 4.870 4.880 14,100 -0.23(-4.50%)
May 21, 2008 4.830 5.690 4.790 5.110 5,200 +0.26(+5.36%)
May 20, 2008 5.040 5.040 4.850 4.850 6,050 -0.20(-3.96%)
May 19, 2008 5.090 5.090 4.710 5.050 15,950 -0.03(-0.59%)
May 16, 2008 5.260 5.730 5.010 5.080 20,905 -0.01(-0.20%)
May 15, 2008 5.120 5.190 4.850 5.090 26,750 -0.16(-3.05%)
May 14, 2008 4.970 5.300 4.970 5.250 18,706 +0.28(+5.63%)
May 13, 2008 4.900 4.990 4.900 4.970 2,600 +0.05(+1.02%)
May 12, 2008 5.020 5.030 4.920 4.920 1,200 -0.16(-3.15%)
May 09, 2008 5.060 5.090 5.060 5.080 600 +0.09(+1.80%)
May 08, 2008 5.000 5.240 4.940 4.990 17,535 +0.07(+1.42%)
May 07, 2008 4.940 4.990 4.870 4.920 700 +0.07(+1.44%)
May 06, 2008 4.760 4.980 4.760 4.850 2,600 +0.14(+2.97%)
May 05, 2008 4.690 4.970 4.610 4.710 8,765 -0.04(-0.84%)
May 02, 2008 4.800 4.800 4.750 4.750 3,037 -0.06(-1.25%)
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.