Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.836 3.956 3.755 3.842 3,028,357,408 -0.12(-3.11%)
Oct 30, 2008 3.865 4.007 3.843 3.966 2,876,692,608 +0.23(+6.21%)
Oct 29, 2008 3.602 3.912 3.569 3.734 771,946,912 +0.17(+4.64%)
Oct 28, 2008 3.408 3.589 3.299 3.568 2,848,997,808 +0.28(+8.49%)
Oct 27, 2008 3.395 3.487 3.281 3.289 4,166,431,104 -0.15(-4.45%)
Oct 24, 2008 3.226 3.496 3.218 3.442 2,540,474,208 -0.07(-1.88%)
Oct 23, 2008 3.447 3.545 3.282 3.508 3,138,078,208 +0.05(+1.40%)
Oct 22, 2008 3.478 3.616 3.319 3.460 2,856,759,712 +0.19(+5.88%)
Oct 21, 2008 3.462 3.496 3.256 3.268 2,470,718,112 -0.25(-7.06%)
Oct 20, 2008 3.564 3.572 3.344 3.516 2,254,255,408 +0.04(+1.07%)
Oct 17, 2008 3.557 3.644 3.067 3.479 3,745,658,608 -0.16(-4.41%)
Oct 16, 2008 3.563 3.694 3.276 3.639 978,746,512 +0.14(+4.02%)
Oct 15, 2008 3.709 3.821 3.496 3.498 2,499,294,608 -0.22(-5.89%)
Oct 14, 2008 4.152 4.157 3.684 3.717 982,058,912 -0.22(-5.60%)
Oct 13, 2008 3.734 3.947 3.608 3.938 2,183,597,408 +0.48(+13.90%)
Oct 10, 2008 3.061 3.571 3.036 3.457 2,650,195,312 +0.29(+9.08%)
Oct 09, 2008 3.334 3.421 3.093 3.169 2,731,750,608 -0.04(-1.17%)
Oct 08, 2008 3.068 3.440 3.060 3.207 2,569,286,512 +0.02(+0.71%)
Oct 07, 2008 3.589 3.625 3.177 3.184 266,502,112 -0.32(-9.15%)
Oct 06, 2008 3.284 3.528 3.126 3.505 1,867,018,512 +0.04(+1.10%)
Oct 03, 2008 3.714 3.804 3.380 3.467 3,175,886,912 -0.11(-3.03%)
Oct 02, 2008 3.857 3.885 3.571 3.575 2,675,616,208 -0.32(-8.27%)
Oct 01, 2008 3.997 4.013 3.835 3.897 485,453,408 -0.16(-3.99%)
Sep 30, 2008 3.866 4.107 3.796 4.059 2,796,842,208 +0.30(+7.98%)
Sep 29, 2008 4.272 4.274 3.592 3.759 1,174,531,216 -0.82(-17.92%)
Sep 26, 2008 4.461 4.636 4.393 4.580 3,590,191,104 -0.13(-2.80%)
Sep 25, 2008 4.636 4.814 4.590 4.712 2,747,351,904 +0.12(+2.50%)
Sep 24, 2008 4.545 4.677 4.470 4.597 3,034,139,104 +0.07(+1.47%)
Sep 23, 2008 4.709 4.850 4.524 4.530 372,616,208 -0.15(-3.21%)
Sep 22, 2008 4.998 5.009 4.666 4.680 1,702,025,104 -0.35(-7.00%)
Sep 19, 2008 5.093 5.150 4.868 5.032 1,426,194,608 +0.24(+5.09%)
Sep 18, 2008 4.663 4.837 4.310 4.789 3,143,840,608 +0.22(+4.90%)
Sep 17, 2008 4.946 4.947 4.565 4.565 4,108,219,104 -0.43(-8.61%)
Sep 16, 2008 4.781 5.089 4.720 4.996 4,103,887,504 -0.02(-0.34%)
Sep 15, 2008 5.072 5.275 5.013 5.013 2,149,473,504 -0.31(-5.76%)
Sep 12, 2008 5.390 5.390 5.232 5.319 1,256,223,104 -0.13(-2.43%)
Sep 11, 2008 5.292 5.464 5.214 5.452 2,502,979,104 +0.04(+0.69%)
Sep 10, 2008 5.440 5.535 5.314 5.415 2,517,032,304 -0.00(-0.05%)
Sep 09, 2008 5.602 5.713 5.350 5.417 125,244,608 -0.22(-3.95%)
Sep 08, 2008 5.878 5.889 5.409 5.640 3,026,887,104 -0.08(-1.41%)
Sep 05, 2008 5.664 5.800 5.630 5.721 1,213,220,704 -0.04(-0.65%)
Sep 04, 2008 5.924 5.997 5.743 5.758 908,734,704 -0.21(-3.44%)
Sep 03, 2008 5.959 6.024 5.857 5.963 848,876,304 +0.03(+0.46%)
Sep 02, 2008 6.157 6.196 5.893 5.935 1,170,375,104 -0.12(-1.97%)
Aug 29, 2008 6.177 6.196 6.037 6.055 4,195,027,200 -0.15(-2.42%)
Aug 28, 2008 6.260 6.295 6.170 6.205 3,019,693,600 -0.03(-0.53%)
Aug 27, 2008 6.190 6.277 6.150 6.238 3,344,465,600 +0.04(+0.59%)
Aug 26, 2008 6.170 6.246 6.165 6.201 3,118,850,000 +0.04(+0.63%)
Aug 25, 2008 6.291 6.294 6.131 6.162 3,390,976,400 -0.15(-2.40%)
Aug 22, 2008 6.279 6.339 6.270 6.314 3,077,278,400 +0.09(+1.43%)
Aug 21, 2008 6.231 6.266 6.139 6.225 3,778,213,600 -0.06(-0.88%)
Aug 20, 2008 6.242 6.319 6.200 6.280 3,548,658,400 +0.08(+1.33%)
Aug 19, 2008 6.234 6.324 6.136 6.197 18,463,504 -0.07(-1.06%)
Aug 18, 2008 6.270 6.350 6.208 6.264 3,864,100,800 -0.01(-0.20%)
Aug 15, 2008 6.394 6.420 6.252 6.276 662,793,904 -0.13(-2.00%)
Aug 14, 2008 6.369 6.445 6.351 6.404 684,138,304 +0.00(+0.01%)
Aug 13, 2008 6.356 6.429 6.282 6.404 1,601,457,504 +0.09(+1.45%)
Aug 12, 2008 6.197 6.403 6.197 6.312 1,558,984,304 +0.11(+1.83%)
Aug 11, 2008 6.074 6.304 6.060 6.199 1,944,163,504 +0.14(+2.37%)
Aug 08, 2008 5.852 6.059 5.848 6.055 703,013,104 +0.21(+3.66%)
Aug 07, 2008 5.811 5.934 5.768 5.842 411,639,504 -0.02(-0.38%)
Aug 06, 2008 5.713 5.979 5.643 5.864 1,244,894,304 +0.13(+2.21%)
Aug 05, 2008 5.551 5.743 5.529 5.737 523,633,904 +0.26(+4.84%)
Aug 04, 2008 5.593 5.639 5.461 5.473 4,147,693,200 -0.12(-2.19%)
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.