Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.460 3.850 3.130 3.130 0 -0.36(-10.32%)
Oct 30, 2008 3.290 3.640 3.270 3.490 26,204,018 +0.31(+9.75%)
Oct 29, 2008 3.210 3.440 3.150 3.180 31,465,644 -0.16(-4.79%)
Oct 28, 2008 3.190 3.340 2.870 3.340 37,398,921 +0.42(+14.38%)
Oct 27, 2008 3.140 3.210 2.900 2.920 23,117,239 -0.24(-7.59%)
Oct 25, 2008 3.200 3.280 3.070 3.160 0 +0.00(+0.00%)
Oct 24, 2008 3.200 3.280 3.070 3.160 43,625,122 -0.32(-9.20%)
Oct 23, 2008 3.580 3.620 3.270 3.480 34,559,963 +0.01(+0.29%)
Oct 22, 2008 3.640 3.750 3.470 3.470 30,710,344 -0.35(-9.16%)
Oct 21, 2008 3.510 4.050 3.410 3.820 40,074,339 +0.27(+7.61%)
Oct 20, 2008 3.300 3.690 3.290 3.550 40,845,213 +0.49(+16.01%)
Oct 17, 2008 3.320 3.360 3.060 3.060 0 -0.27(-8.11%)
Oct 16, 2008 3.650 3.740 3.030 3.330 50,561,353 +0.00(+0.00%)
Oct 15, 2008 4.050 4.060 3.240 3.330 43,455,239 -0.71(-17.57%)
Oct 14, 2008 4.640 4.890 3.950 4.040 39,102,524 -0.17(-4.04%)
Oct 13, 2008 3.950 4.440 3.900 4.210 28,807,774 +0.64(+17.93%)
Oct 10, 2008 3.350 3.910 3.260 3.570 0 -0.19(-5.05%)
Oct 09, 2008 4.640 4.840 3.760 3.760 38,487,658 -0.68(-15.32%)
Oct 08, 2008 4.510 5.190 4.430 4.440 36,352,624 -0.42(-8.64%)
Oct 07, 2008 5.290 5.470 4.830 4.860 48,800,785 -0.42(-7.95%)
Oct 06, 2008 5.500 5.850 5.060 5.280 54,051,255 -0.42(-7.37%)
Oct 04, 2008 6.340 6.400 5.500 5.700 0 +0.00(+0.00%)
Oct 03, 2008 6.340 6.400 5.500 5.700 0 -0.33(-5.47%)
Oct 02, 2008 6.570 6.710 5.930 6.030 32,536,509 -0.51(-7.80%)
Oct 01, 2008 6.160 6.720 5.990 6.540 48,105,859 +0.44(+7.21%)
Sep 30, 2008 6.490 6.490 6.100 6.100 42,795,196 +0.00(+0.00%)
Sep 29, 2008 6.420 6.790 6.060 6.100 32,897,320 -0.83(-11.98%)
Sep 27, 2008 6.660 6.990 6.610 6.930 0 +0.00(+0.00%)
Sep 26, 2008 6.660 6.990 6.610 6.930 0 -0.01(-0.14%)
Sep 25, 2008 6.570 7.220 6.550 6.940 33,401,002 +0.30(+4.52%)
Sep 24, 2008 6.890 6.980 6.550 6.640 28,386,518 -0.13(-1.92%)
Sep 23, 2008 6.540 7.180 6.540 6.770 41,429,176 +0.27(+4.15%)
Sep 22, 2008 7.010 7.220 6.400 6.500 36,254,044 -0.65(-9.09%)
Sep 19, 2008 7.180 7.570 6.700 7.150 0 +0.87(+13.85%)
Sep 18, 2008 6.030 6.410 5.780 6.280 59,936,083 +0.49(+8.46%)
Sep 17, 2008 6.330 6.500 5.750 5.790 65,215,098 -0.78(-11.87%)
Sep 16, 2008 6.510 6.800 6.300 6.570 45,581,652 -0.21(-3.10%)
Sep 15, 2008 7.070 7.280 6.690 6.780 44,859,487 -0.41(-5.70%)
Sep 12, 2008 7.220 7.330 7.120 7.190 0 +0.05(+0.70%)
Sep 11, 2008 7.170 7.310 7.040 7.140 43,999,246 -0.13(-1.79%)
Sep 10, 2008 7.710 7.910 7.240 7.270 46,623,435 -0.52(-6.68%)
Sep 09, 2008 7.950 8.160 7.650 7.790 31,657,581 -0.15(-1.89%)
Sep 08, 2008 8.090 8.220 7.610 7.940 33,742,856 -0.05(-0.63%)
Sep 06, 2008 8.080 8.100 7.850 7.990 0 +0.00(+0.00%)
Sep 05, 2008 8.080 8.100 7.850 7.990 0 -0.05(-0.62%)
Sep 04, 2008 8.480 8.550 7.990 8.040 28,138,953 -0.53(-6.18%)
Sep 03, 2008 8.790 8.950 8.450 8.570 23,489,276 -0.26(-2.94%)
Sep 02, 2008 8.900 9.020 8.640 8.830 17,607,904 +0.11(+1.26%)
Aug 30, 2008 8.800 8.920 8.710 8.720 0 +0.00(+0.00%)
Aug 29, 2008 8.800 8.920 8.710 8.720 0 -0.18(-2.02%)
Aug 28, 2008 9.010 9.090 8.830 8.900 15,243,664 -0.06(-0.67%)
Aug 27, 2008 8.710 8.960 8.710 8.960 14,473,487 +0.19(+2.17%)
Aug 26, 2008 8.950 9.030 8.700 8.770 13,294,866 -0.16(-1.79%)
Aug 25, 2008 9.250 9.260 8.920 8.930 15,674,387 -0.31(-3.35%)
Aug 23, 2008 8.990 9.345 8.980 9.240 0 +0.00(+0.00%)
Aug 22, 2008 8.990 9.345 8.980 9.240 0 +0.26(+2.90%)
Aug 21, 2008 9.060 9.110 8.780 8.980 33,011,392 -0.13(-1.43%)
Aug 20, 2008 9.150 9.290 8.990 9.110 20,341,129 +0.08(+0.89%)
Aug 19, 2008 9.000 9.100 8.900 9.030 39,585,761 -0.09(-0.99%)
Aug 18, 2008 9.250 9.363 9.010 9.120 31,324,440 -0.21(-2.25%)
Aug 16, 2008 8.740 9.570 8.740 9.330 0 +0.00(+0.00%)
Aug 15, 2008 8.740 9.570 8.740 9.330 0 +0.52(+5.90%)
Aug 14, 2008 8.660 8.960 8.400 8.810 24,575,397 +0.16(+1.85%)
Aug 13, 2008 8.680 8.760 8.590 8.650 23,071,755 -0.03(-0.35%)
Aug 12, 2008 8.710 8.950 8.610 8.680 26,690,688 -0.12(-1.36%)
Aug 11, 2008 8.560 9.170 8.460 8.800 47,422,490 +0.08(+0.92%)
Aug 08, 2008 7.830 8.720 7.800 8.720 66,822,640 +0.93(+11.94%)
Aug 07, 2008 7.330 8.550 7.000 7.790 298,370,752 +0.45(+6.13%)
Aug 06, 2008 7.760 7.900 7.290 7.340 119,168,362 -1.21(-14.15%)
Aug 05, 2008 8.250 8.590 8.150 8.550 39,941,141 +0.42(+5.17%)
Aug 04, 2008 8.070 8.270 8.010 8.130 12,719,838 +0.04(+0.49%)
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.