Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.270 10.45 9.140 10.35 12,895,415 +0.94(+9.99%)
Dec 30, 2008 8.960 9.580 8.610 9.410 6,841,547 +0.52(+5.85%)
Dec 29, 2008 8.590 8.963 8.500 8.890 6,358,149 +0.29(+3.37%)
Dec 26, 2008 8.920 9.100 8.400 8.600 2,730,328 -0.22(-2.49%)
Dec 24, 2008 8.970 8.970 8.550 8.820 2,753,824 +0.11(+1.26%)
Dec 23, 2008 9.310 9.740 8.600 8.710 9,439,031 -0.64(-6.84%)
Dec 22, 2008 10.57 10.57 9.040 9.350 11,786,608 -1.27(-11.96%)
Dec 19, 2008 10.55 10.75 10.15 10.62 15,245,333 +0.20(+1.92%)
Dec 18, 2008 10.05 10.61 9.990 10.42 21,692,507 +0.41(+4.10%)
Dec 17, 2008 8.290 10.37 8.210 10.01 25,877,863 +1.54(+18.18%)
Dec 16, 2008 8.320 8.570 8.168 8.470 11,597,552 +0.32(+3.93%)
Dec 15, 2008 8.520 8.690 7.980 8.150 12,264,054 -0.35(-4.12%)
Dec 12, 2008 8.000 8.520 7.700 8.500 9,675,936 +0.33(+4.04%)
Dec 11, 2008 8.720 9.070 8.000 8.170 11,827,698 -0.67(-7.58%)
Dec 10, 2008 8.840 9.380 8.540 8.840 17,194,650 +0.28(+3.27%)
Dec 09, 2008 8.500 9.590 8.180 8.560 12,751,907 -0.26(-2.95%)
Dec 08, 2008 8.940 9.115 8.351 8.820 14,796,514 +0.21(+2.44%)
Dec 05, 2008 7.460 8.670 7.350 8.610 14,210,299 +0.78(+9.96%)
Dec 04, 2008 7.180 8.820 7.100 7.830 25,004,901 +0.44(+5.95%)
Dec 03, 2008 6.540 7.440 6.400 7.390 21,078,805 +0.39(+5.57%)
Dec 02, 2008 6.540 7.020 6.300 7.000 11,106,723 +0.59(+9.20%)
Dec 01, 2008 7.200 7.300 6.350 6.410 12,754,501 -1.01(-13.61%)
Nov 28, 2008 7.330 7.500 6.700 7.420 6,683,599 +0.39(+5.55%)
Nov 26, 2008 6.280 7.200 6.080 7.030 14,188,581 +0.57(+8.82%)
Nov 25, 2008 6.950 7.180 6.010 6.460 18,082,232 -0.20(-3.00%)
Nov 24, 2008 5.940 6.820 5.600 6.660 15,312,701 +0.93(+16.23%)
Nov 21, 2008 6.060 6.290 5.120 5.730 18,157,030 -0.12(-2.05%)
Nov 20, 2008 5.700 6.260 5.070 5.850 25,496,121 +0.17(+2.99%)
Nov 19, 2008 6.280 6.430 5.200 5.680 32,451,540 -0.41(-6.73%)
Nov 18, 2008 7.060 7.350 6.040 6.090 21,392,265 -0.92(-13.12%)
Nov 17, 2008 7.420 7.710 7.000 7.010 10,640,271 -0.51(-6.78%)
Nov 14, 2008 8.190 8.670 7.420 7.520 17,021,980 -0.86(-10.26%)
Nov 13, 2008 8.390 8.500 6.920 8.380 20,509,428 +0.01(+0.12%)
Nov 12, 2008 9.690 9.930 8.360 8.370 14,617,952 -1.04(-11.05%)
Nov 11, 2008 9.530 9.770 8.820 9.410 12,409,164 -0.53(-5.33%)
Nov 10, 2008 11.06 11.17 9.810 9.940 6,246,632 -1.02(-9.31%)
Nov 07, 2008 10.66 11.16 10.13 10.96 8,480,352 +0.52(+4.98%)
Nov 06, 2008 11.17 11.97 10.17 10.44 14,595,092 -0.41(-3.78%)
Nov 05, 2008 11.60 11.93 10.65 10.85 10,698,095 -0.87(-7.42%)
Nov 04, 2008 11.97 12.14 11.41 11.72 8,662,894 +0.07(+0.60%)
Nov 03, 2008 12.10 12.47 11.37 11.65 6,691,497 -0.64(-5.21%)
Oct 31, 2008 11.73 12.58 11.35 12.29 15,506,874 +0.63(+5.40%)
Oct 30, 2008 11.56 12.00 11.07 11.66 15,663,001 +0.63(+5.71%)
Oct 29, 2008 10.19 11.99 9.750 11.03 17,496,342 +0.69(+6.67%)
Oct 28, 2008 9.310 10.34 8.870 10.34 12,401,736 +1.42(+15.92%)
Oct 27, 2008 8.760 9.580 8.720 8.920 8,344,286 -0.07(-0.78%)
Oct 24, 2008 8.910 9.520 8.690 8.990 10,464,744 -0.62(-6.45%)
Oct 23, 2008 9.200 9.680 8.610 9.610 16,378,957 +0.48(+5.26%)
Oct 22, 2008 9.850 9.970 8.650 9.130 11,142,693 -1.06(-10.40%)
Oct 21, 2008 10.51 10.78 10.12 10.19 9,525,797 -0.55(-5.12%)
Oct 20, 2008 9.910 10.79 9.900 10.74 11,624,406 +0.90(+9.15%)
Oct 17, 2008 10.30 10.35 9.780 9.840 14,357,160 -0.21(-2.09%)
Oct 16, 2008 9.010 10.05 7.650 10.05 26,120,327 +1.39(+16.05%)
Oct 15, 2008 10.30 10.45 8.590 8.660 18,003,531 -1.84(-17.52%)
Oct 14, 2008 11.78 11.97 9.980 10.50 17,840,961 -0.54(-4.89%)
Oct 13, 2008 11.10 11.20 10.02 11.04 15,311,592 +1.12(+11.29%)
Oct 10, 2008 10.02 11.46 9.230 9.920 34,367,836 -1.54(-13.44%)
Oct 09, 2008 13.68 13.68 11.28 11.46 12,280,758 -1.90(-14.22%)
Oct 08, 2008 13.02 14.00 12.69 13.36 15,250,119 -0.34(-2.48%)
Oct 07, 2008 15.30 15.56 13.70 13.70 12,922,872 -1.28(-8.54%)
Oct 06, 2008 14.71 15.15 13.86 14.98 15,507,614 -0.21(-1.38%)
Oct 03, 2008 16.53 16.72 15.01 15.19 11,302,521 -1.02(-6.29%)
Oct 02, 2008 17.12 17.35 16.03 16.21 9,597,716 -1.10(-6.35%)
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.
 
bottom clear