Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 3.510 3.510 3.400 3.460 21,700 -0.16(-4.42%)
Jul 30, 2008 3.550 3.620 3.470 3.620 23,940 +0.12(+3.43%)
Jul 29, 2008 3.500 3.540 3.410 3.500 23,100 -0.01(-0.28%)
Jul 28, 2008 3.540 3.640 3.450 3.510 9,100 -0.18(-4.88%)
Jul 25, 2008 3.540 3.690 3.540 3.690 14,300 +0.24(+6.96%)
Jul 24, 2008 3.500 3.640 3.410 3.450 7,400 -0.05(-1.43%)
Jul 23, 2008 3.310 3.640 3.310 3.500 7,500 +0.05(+1.45%)
Jul 22, 2008 3.330 3.450 3.300 3.450 23,575 +0.06(+1.77%)
Jul 21, 2008 3.430 3.680 3.390 3.390 18,350 -0.01(-0.29%)
Jul 18, 2008 3.130 3.480 3.130 3.400 775,400 +0.25(+7.94%)
Jul 17, 2008 3.000 3.320 3.000 3.150 97,285 +0.19(+6.42%)
Jul 16, 2008 2.720 2.990 2.700 2.960 53,600 +0.06(+2.07%)
Jul 15, 2008 3.000 3.000 2.650 2.900 36,950 -0.10(-3.33%)
Jul 14, 2008 3.210 3.210 3.000 3.000 86,490 -0.08(-2.60%)
Jul 11, 2008 3.150 3.200 3.050 3.080 42,350 -0.12(-3.75%)
Jul 10, 2008 3.200 3.250 3.170 3.200 536,440 -0.01(-0.31%)
Jul 09, 2008 3.160 3.300 3.100 3.210 30,450 +0.05(+1.58%)
Jul 08, 2008 3.130 3.250 3.130 3.160 30,875 +0.01(+0.32%)
Jul 07, 2008 3.200 3.210 3.130 3.150 17,100 -0.06(-1.87%)
Jul 04, 2008 3.260 3.260 3.210 3.210 9,000 +0.01(+0.31%)
Jul 03, 2008 3.050 3.240 3.040 3.200 22,500 +0.08(+2.56%)
Jul 02, 2008 3.450 3.450 3.070 3.120 35,920 -0.29(-8.50%)
Jul 01, 2008 3.360 3.480 3.360 3.410 16,100 +0.00(+0.00%)
Jun 30, 2008 3.360 3.480 3.360 3.410 16,100 -0.18(-5.01%)
Jun 27, 2008 3.600 3.750 3.400 3.590 22,925 -0.01(-0.28%)
Jun 26, 2008 3.700 3.820 3.560 3.600 25,981 -0.20(-5.26%)
Jun 25, 2008 3.660 3.980 3.610 3.800 15,005 +0.19(+5.26%)
Jun 24, 2008 3.400 3.610 3.400 3.610 11,950 +0.18(+5.25%)
Jun 23, 2008 3.540 3.650 3.410 3.430 49,050 -0.17(-4.72%)
Jun 20, 2008 3.710 3.710 3.560 3.600 39,300 -0.16(-4.26%)
Jun 19, 2008 3.810 3.810 3.650 3.760 47,700 -0.09(-2.34%)
Jun 18, 2008 3.900 3.950 3.810 3.850 30,756 -0.11(-2.78%)
Jun 17, 2008 3.840 4.020 3.840 3.960 77,704 +0.11(+2.86%)
Jun 16, 2008 3.710 3.900 3.710 3.850 57,460 -0.01(-0.26%)
Jun 13, 2008 3.750 3.990 3.700 3.860 35,570 +0.20(+5.46%)
Jun 12, 2008 3.670 3.840 3.530 3.660 51,760 -0.11(-2.92%)
Jun 11, 2008 3.720 3.800 3.600 3.770 66,090 -0.12(-3.08%)
Jun 10, 2008 3.820 3.920 3.760 3.890 36,850 +0.02(+0.52%)
Jun 09, 2008 4.050 4.100 3.850 3.870 49,200 -0.19(-4.68%)
Jun 06, 2008 4.250 4.250 4.060 4.060 30,750 -0.20(-4.69%)
Jun 05, 2008 4.200 4.300 4.170 4.260 72,110 +0.11(+2.65%)
Jun 04, 2008 4.110 4.210 4.030 4.150 73,800 -0.06(-1.43%)
Jun 03, 2008 4.190 4.390 4.180 4.210 21,450 +0.07(+1.69%)
Jun 02, 2008 4.340 4.380 4.140 4.140 47,910 -0.34(-7.59%)
May 30, 2008 4.350 4.590 4.350 4.480 21,300 +0.14(+3.23%)
May 29, 2008 4.450 4.450 4.310 4.340 15,150 -0.12(-2.69%)
May 28, 2008 4.630 4.630 4.400 4.460 22,600 -0.05(-1.11%)
May 27, 2008 4.540 4.600 4.460 4.510 25,015 +0.01(+0.22%)
May 26, 2008 4.650 4.660 4.460 4.500 29,275 -0.06(-1.32%)
May 23, 2008 4.650 4.650 4.560 4.560 17,600 -0.15(-3.18%)
May 22, 2008 4.500 4.740 4.500 4.710 16,250 +0.21(+4.67%)
May 21, 2008 4.900 4.930 4.400 4.500 78,160 -0.35(-7.22%)
May 20, 2008 5.010 5.010 4.800 4.850 23,370 -0.22(-4.34%)
May 19, 2008 5.000 5.110 5.000 5.070 26,610 +0.00(+0.00%)
May 16, 2008 5.000 5.110 5.000 5.070 26,610 +0.05(+1.00%)
May 15, 2008 5.120 5.120 5.000 5.020 49,110 -0.10(-1.95%)
May 14, 2008 5.180 5.210 5.120 5.120 54,300 -0.12(-2.29%)
May 13, 2008 5.300 5.300 5.160 5.240 47,100 -0.04(-0.76%)
May 12, 2008 5.280 5.390 5.280 5.280 20,215 -0.04(-0.75%)
May 09, 2008 5.450 5.550 5.310 5.320 24,200 -0.15(-2.74%)
May 08, 2008 5.420 5.540 5.410 5.470 21,750 -0.05(-0.91%)
May 07, 2008 5.580 5.620 5.520 5.520 14,350 +0.08(+1.47%)
May 06, 2008 5.390 5.630 5.360 5.440 17,900 -0.11(-1.98%)
May 05, 2008 5.690 5.700 5.460 5.550 13,800 -0.17(-2.97%)
May 02, 2008 5.490 5.720 5.720 5.720 21,000 +0.23(+4.19%)
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.
 
bottom clear