Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 17.23 17.82 17.06 17.31 9,766,909 -0.67(-3.73%)
Sep 30, 2008 17.54 18.00 17.17 17.98 11,167,285 +0.70(+4.05%)
Sep 29, 2008 19.15 19.15 16.72 17.28 10,865,704 -2.12(-10.93%)
Sep 26, 2008 18.37 19.44 17.90 19.40 0 +0.50(+2.65%)
Sep 25, 2008 18.03 19.29 17.77 18.90 10,160,255 +1.13(+6.36%)
Sep 24, 2008 17.80 18.29 17.57 17.77 7,307,331 +0.02(+0.11%)
Sep 23, 2008 18.44 18.89 17.68 17.75 8,052,747 -0.67(-3.64%)
Sep 22, 2008 19.69 19.82 18.33 18.42 6,986,801 -1.54(-7.72%)
Sep 19, 2008 21.09 22.74 19.30 19.96 0 +0.05(+0.25%)
Sep 18, 2008 18.84 19.99 17.99 19.91 12,793,085 +1.36(+7.33%)
Sep 17, 2008 20.15 20.27 18.49 18.55 11,221,009 -1.62(-8.03%)
Sep 16, 2008 18.94 20.48 18.49 20.17 12,278,122 +0.71(+3.65%)
Sep 15, 2008 19.92 20.92 19.46 19.46 13,485,537 -1.35(-6.49%)
Sep 12, 2008 21.54 21.64 20.33 20.81 10,797,142 -1.04(-4.76%)
Sep 11, 2008 21.12 21.91 21.06 21.85 8,214,010 -0.03(-0.14%)
Sep 10, 2008 22.21 22.21 21.18 21.88 8,227,591 +0.08(+0.37%)
Sep 09, 2008 22.30 22.96 21.66 21.80 15,947,483 -0.58(-2.59%)
Sep 08, 2008 22.08 22.48 21.50 22.38 10,637,039 +1.30(+6.17%)
Sep 05, 2008 20.38 21.29 19.82 21.08 0 +0.39(+1.88%)
Sep 04, 2008 21.83 21.83 20.67 20.69 7,505,432 -1.20(-5.48%)
Sep 03, 2008 21.87 22.06 21.13 21.89 8,083,908 +0.27(+1.25%)
Sep 02, 2008 20.97 22.32 20.97 21.62 9,246,207 +0.80(+3.84%)
Aug 29, 2008 20.63 20.85 20.22 20.82 4,997,348 +0.17(+0.82%)
Aug 28, 2008 19.88 20.65 19.83 20.65 5,591,761 +0.96(+4.88%)
Aug 27, 2008 19.29 19.95 19.23 19.69 3,589,319 +0.19(+0.97%)
Aug 26, 2008 19.69 19.85 19.05 19.50 4,846,804 -0.07(-0.36%)
Aug 25, 2008 19.87 20.11 19.49 19.57 4,142,504 -0.56(-2.78%)
Aug 22, 2008 19.68 20.20 19.51 20.13 5,328,058 +0.69(+3.55%)
Aug 21, 2008 19.23 19.59 18.71 19.44 7,181,956 -0.23(-1.17%)
Aug 20, 2008 19.80 20.36 19.48 19.67 10,633,777 -0.65(-3.20%)
Aug 19, 2008 21.26 21.70 20.05 20.32 9,558,129 -1.50(-6.87%)
Aug 18, 2008 21.68 22.33 21.25 21.82 9,203,932 +0.33(+1.54%)
Aug 15, 2008 21.04 21.89 21.00 21.49 0 +0.27(+1.27%)
Aug 14, 2008 20.78 22.15 20.44 21.22 12,676,312 +0.56(+2.71%)
Aug 13, 2008 19.77 20.94 19.36 20.66 15,380,741 +0.39(+1.92%)
Aug 12, 2008 21.41 21.58 19.88 20.27 11,716,691 -1.38(-6.37%)
Aug 11, 2008 20.85 22.46 20.56 21.65 16,694,167 +0.92(+4.44%)
Aug 08, 2008 18.56 20.91 18.54 20.73 8,293,183 +1.81(+9.57%)
Aug 07, 2008 19.55 19.55 18.49 18.92 5,705,158 -0.76(-3.86%)
Aug 06, 2008 19.56 19.79 18.89 19.68 6,274,917 +0.19(+0.97%)
Aug 05, 2008 17.99 19.66 17.99 19.49 10,621,291 +1.60(+8.94%)
Aug 04, 2008 18.03 18.24 17.59 17.89 7,293,246 -0.28(-1.54%)
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