Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.128 8.223 8.106 8.130 101,583,320 +0.03(+0.32%)
May 29, 2008 8.030 8.135 7.973 8.104 84,368,952 +0.07(+0.84%)
May 28, 2008 7.947 8.059 7.936 8.036 103,627,760 +0.14(+1.79%)
May 27, 2008 7.779 7.940 7.776 7.895 90,527,344 +0.13(+1.65%)
May 26, 2008 7.738 7.800 7.724 7.767 0 +0.00(+0.00%)
May 23, 2008 7.738 7.800 7.724 7.767 97,136,712 +0.01(+0.13%)
May 22, 2008 7.810 7.829 7.722 7.757 169,453,072 +0.02(+0.22%)
May 21, 2008 7.981 8.007 7.670 7.739 199,760,032 -0.29(-3.57%)
May 20, 2008 8.064 8.090 7.926 8.026 125,667,312 -0.04(-0.54%)
May 19, 2008 8.175 8.301 8.023 8.069 120,581,744 -0.10(-1.23%)
May 16, 2008 8.131 8.209 8.000 8.169 143,811,728 +0.10(+1.20%)
May 15, 2008 7.924 8.131 7.822 8.073 165,946,944 +0.19(+2.39%)
May 14, 2008 7.760 8.030 7.757 7.884 318,392,928 +0.24(+3.09%)
May 13, 2008 7.669 7.921 7.475 7.648 820,415,872 -0.44(-5.47%)
May 12, 2008 8.532 8.632 7.921 8.090 232,660,672 -0.40(-4.68%)
May 09, 2008 8.439 8.525 8.396 8.487 55,653,812 +0.01(+0.14%)
May 08, 2008 8.442 8.543 8.371 8.475 61,205,600 +0.07(+0.84%)
May 07, 2008 8.391 8.615 8.356 8.404 108,730,488 +0.00(+0.02%)
May 06, 2008 8.334 8.441 8.213 8.403 66,902,244 +0.06(+0.75%)
May 05, 2008 8.306 8.394 8.258 8.341 50,173,512 -0.01(-0.17%)
May 02, 2008 8.342 8.382 8.249 8.354 67,488,320 +0.06(+0.69%)
May 01, 2008 8.007 8.323 7.990 8.297 95,894,888 +0.29(+3.62%)
Apr 30, 2008 8.297 8.297 7.966 8.007 95,767,504 -0.26(-3.11%)
Apr 29, 2008 8.221 8.297 8.175 8.265 54,747,660 +0.04(+0.53%)
Apr 28, 2008 8.197 8.275 8.163 8.221 47,023,252 +0.02(+0.30%)
Apr 25, 2008 8.344 8.344 8.080 8.197 71,424,152 -0.16(-1.86%)
Apr 24, 2008 8.296 8.456 8.266 8.353 60,781,284 +0.06(+0.71%)
Apr 23, 2008 8.323 8.392 8.247 8.294 60,748,280 -0.03(-0.33%)
Apr 22, 2008 8.353 8.372 8.244 8.322 56,880,420 -0.05(-0.58%)
Apr 21, 2008 8.284 8.384 8.223 8.370 46,902,592 +0.05(+0.56%)
Apr 18, 2008 8.261 8.379 8.245 8.323 96,893,432 +0.15(+1.84%)
Apr 17, 2008 8.182 8.206 8.071 8.173 54,271,592 +0.04(+0.45%)
Apr 16, 2008 8.033 8.161 8.005 8.137 74,656,976 +0.22(+2.79%)
Apr 15, 2008 7.954 7.969 7.824 7.916 49,513,088 +0.00(+0.00%)
Apr 14, 2008 7.838 7.990 7.812 7.916 50,447,348 +0.06(+0.77%)
Apr 11, 2008 7.993 8.007 7.834 7.855 59,489,276 -0.19(-2.36%)
Apr 10, 2008 7.929 8.090 7.929 8.045 62,792,476 +0.08(+1.04%)
Apr 09, 2008 7.957 7.986 7.819 7.962 68,773,352 +0.00(+0.04%)
Apr 08, 2008 7.869 7.981 7.807 7.959 71,740,560 +0.03(+0.33%)
Apr 07, 2008 8.024 8.107 7.900 7.933 81,689,808 -0.08(-1.03%)
Apr 04, 2008 8.109 8.163 7.979 8.016 71,555,880 -0.10(-1.19%)
Apr 03, 2008 8.095 8.166 8.011 8.112 87,947,408 -0.05(-0.57%)
Apr 02, 2008 8.214 8.292 8.083 8.159 75,781,232 -0.06(-0.76%)
Apr 01, 2008 7.966 8.268 7.966 8.221 101,888,680 +0.33(+4.23%)
Mar 31, 2008 7.947 8.050 7.888 7.888 129,763,488 -0.07(-0.93%)
Mar 28, 2008 8.111 8.154 7.935 7.962 58,954,040 -0.10(-1.18%)
Mar 27, 2008 8.140 8.178 8.021 8.057 70,738,168 -0.12(-1.48%)
Mar 26, 2008 8.294 8.334 8.062 8.178 79,501,496 -0.16(-1.91%)
Mar 25, 2008 8.266 8.373 8.223 8.337 60,569,896 +0.06(+0.69%)
Mar 24, 2008 8.069 8.375 7.997 8.280 95,830,808 +0.25(+3.08%)
Mar 21, 2008 8.059 8.178 7.981 8.033 163,538,592 -0.00(-0.00%)
Mar 20, 2008 8.059 8.178 7.981 8.033 163,537,440 -0.02(-0.19%)
Mar 19, 2008 8.206 8.265 8.042 8.049 120,029,008 -0.23(-2.80%)
Mar 18, 2008 8.131 8.280 8.087 8.280 86,953,656 +0.26(+3.25%)
Mar 17, 2008 7.760 8.116 7.688 8.019 101,574,312 +0.09(+1.09%)
Mar 14, 2008 8.178 8.180 7.791 7.933 106,240,880 -0.19(-2.34%)
Mar 13, 2008 8.049 8.209 7.962 8.123 90,662,344 -0.04(-0.53%)
Mar 12, 2008 8.233 8.290 8.138 8.166 70,929,384 -0.11(-1.36%)
Mar 11, 2008 8.235 8.292 8.052 8.278 84,126,872 +0.21(+2.59%)
Mar 10, 2008 8.164 8.192 8.052 8.069 66,201,384 -0.10(-1.27%)
Mar 07, 2008 8.173 8.322 8.074 8.173 72,863,144 -0.08(-0.98%)
Mar 06, 2008 8.296 8.430 8.239 8.254 93,102,624 -0.09(-1.10%)
Mar 05, 2008 8.394 8.439 8.258 8.346 72,213,240 -0.02(-0.29%)
Mar 04, 2008 8.171 8.382 8.118 8.370 93,717,000 +0.15(+1.79%)
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.