Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.450 5.450 5.170 5.340 57,797 -0.15(-2.73%)
Feb 28, 2008 5.600 5.680 5.480 5.490 60,130 -0.20(-3.51%)
Feb 27, 2008 5.550 5.710 5.550 5.690 45,900 -0.09(-1.56%)
Feb 26, 2008 5.280 5.780 5.280 5.780 69,995 +0.38(+7.04%)
Feb 25, 2008 5.200 5.450 5.200 5.400 38,070 +0.25(+4.85%)
Feb 22, 2008 5.190 5.240 5.150 5.150 79,100 -0.01(-0.19%)
Feb 21, 2008 5.160 5.350 5.160 5.160 33,090 +0.01(+0.19%)
Feb 20, 2008 5.200 5.390 5.130 5.150 36,518 -0.05(-0.96%)
Feb 19, 2008 5.160 5.250 5.060 5.200 43,049 +0.35(+7.22%)
Feb 18, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 15, 2008 4.850 4.990 4.800 4.850 14,752 -0.06(-1.22%)
Feb 14, 2008 5.190 5.190 4.910 4.910 21,800 -0.39(-7.36%)
Feb 13, 2008 4.930 5.300 4.930 5.300 22,350 +0.21(+4.13%)
Feb 12, 2008 4.990 5.150 4.860 5.090 106,090 +0.14(+2.83%)
Feb 11, 2008 5.030 5.030 4.840 4.950 57,992 -0.06(-1.20%)
Feb 08, 2008 5.200 5.200 5.010 5.010 25,990 -0.10(-1.96%)
Feb 07, 2008 5.400 5.400 5.040 5.110 32,272 -0.22(-4.13%)
Feb 06, 2008 5.320 5.400 5.100 5.330 37,700 -0.13(-2.38%)
Feb 05, 2008 5.460 5.460 5.240 5.460 16,450 +0.00(+0.00%)
Feb 04, 2008 5.500 5.800 5.450 5.460 34,300 +0.06(+1.11%)
Feb 01, 2008 5.330 5.500 5.330 5.400 42,920 +0.10(+1.89%)
Jan 31, 2008 5.250 5.500 5.000 5.300 28,735 -0.05(-0.93%)
Jan 30, 2008 5.360 5.620 5.290 5.350 22,700 -0.02(-0.37%)
Jan 29, 2008 5.250 5.500 5.250 5.370 41,750 +0.11(+2.09%)
Jan 28, 2008 5.200 5.500 5.150 5.260 33,195 +0.00(+0.00%)
Jan 25, 2008 5.380 5.500 5.130 5.260 53,375 -0.15(-2.77%)
Jan 24, 2008 5.100 5.500 5.100 5.410 67,800 +0.36(+7.13%)
Jan 23, 2008 4.780 5.050 4.760 5.050 28,660 +0.13(+2.64%)
Jan 22, 2008 4.230 5.100 4.230 4.920 67,980 +0.22(+4.68%)
Jan 21, 2008 5.000 5.000 4.450 4.700 32,120 -0.37(-7.30%)
Jan 18, 2008 4.760 5.250 4.760 5.070 51,485 +0.19(+3.89%)
Jan 17, 2008 5.210 5.300 4.830 4.880 59,950 -0.14(-2.79%)
Jan 16, 2008 5.110 5.250 5.020 5.020 27,145 -0.09(-1.76%)
Jan 15, 2008 5.400 5.400 5.110 5.110 39,735 -0.29(-5.37%)
Jan 14, 2008 5.500 5.500 5.400 5.400 24,900 -0.05(-0.92%)
Jan 11, 2008 5.600 5.750 5.400 5.450 33,660 -0.05(-0.91%)
Jan 10, 2008 5.400 5.500 5.300 5.500 20,015 +0.13(+2.42%)
Jan 09, 2008 5.500 5.500 5.360 5.370 19,650 -0.19(-3.42%)
Jan 08, 2008 5.700 5.800 5.560 5.560 22,615 -0.14(-2.46%)
Jan 07, 2008 5.770 5.850 5.700 5.700 12,000 -0.06(-1.04%)
Jan 04, 2008 5.900 6.000 5.720 5.760 33,000 -0.12(-2.04%)
Jan 03, 2008 5.960 6.200 5.840 5.880 20,392 -0.12(-2.00%)
Jan 02, 2008 6.010 6.360 6.000 6.000 8,863 -0.05(-0.83%)
Jan 01, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 31, 2007 6.000 6.370 5.720 6.050 111,845 -0.16(-2.58%)
Dec 28, 2007 6.050 6.220 6.000 6.210 8,800 +0.11(+1.80%)
Dec 27, 2007 5.900 6.100 5.760 6.100 8,670 +0.10(+1.67%)
Dec 26, 2007 5.720 6.000 6.000 6.000 43,030 +0.00(+0.00%)
Dec 24, 2007 5.720 6.000 6.000 6.000 43,030 +0.15(+2.56%)
Dec 21, 2007 5.750 5.990 5.700 5.850 150,171 +0.11(+1.92%)
Dec 20, 2007 5.800 5.850 5.660 5.740 100,455 -0.04(-0.69%)
Dec 19, 2007 5.870 6.000 5.630 5.780 102,230 -0.22(-3.67%)
Dec 18, 2007 6.120 6.120 5.890 6.000 70,039 -0.05(-0.83%)
Dec 17, 2007 6.210 6.210 6.000 6.050 101,760 -0.20(-3.20%)
Dec 14, 2007 6.350 6.440 6.220 6.250 57,515 -0.05(-0.79%)
Dec 13, 2007 6.400 6.550 6.200 6.300 153,575 -0.24(-3.67%)
Dec 12, 2007 6.510 6.670 6.410 6.540 111,114 +0.07(+1.08%)
Dec 11, 2007 6.900 6.900 6.420 6.470 70,933 -0.43(-6.23%)
Dec 10, 2007 6.900 6.900 6.710 6.900 73,920 +0.10(+1.47%)
Dec 07, 2007 6.650 6.850 6.650 6.800 80,468 +0.12(+1.80%)
Dec 06, 2007 6.470 6.840 6.470 6.680 51,135 -0.02(-0.30%)
Dec 05, 2007 6.210 6.700 6.200 6.700 145,370 +0.50(+8.06%)
Dec 04, 2007 6.450 6.600 6.200 6.200 79,279 -0.25(-3.88%)
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