Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.260 2.970 2.260 2.620 61,442 +0.39(+17.49%)
Jul 30, 2008 1.970 2.390 1.970 2.230 69,648 +0.15(+7.21%)
Jul 29, 2008 2.080 2.080 1.980 2.080 36,858 +0.08(+3.99%)
Jul 28, 2008 2.040 2.180 1.960 2.000 127,773 -0.10(-4.76%)
Jul 25, 2008 1.990 2.190 1.990 2.100 19,395 +0.09(+4.48%)
Jul 24, 2008 2.050 2.050 1.970 2.010 70,452 -0.06(-2.90%)
Jul 23, 2008 2.040 2.100 2.010 2.070 25,097 -0.06(-2.82%)
Jul 22, 2008 2.119 2.160 2.020 2.130 11,933 -0.03(-1.48%)
Jul 21, 2008 2.140 2.190 2.100 2.162 13,500 +0.10(+4.95%)
Jul 18, 2008 2.180 2.180 2.060 2.060 20,810 -0.13(-5.94%)
Jul 17, 2008 2.140 2.270 2.100 2.190 22,270 +0.01(+0.46%)
Jul 16, 2008 2.170 2.200 2.120 2.180 16,596 -0.09(-3.96%)
Jul 15, 2008 2.160 2.310 2.160 2.270 10,831 -0.04(-1.73%)
Jul 14, 2008 2.200 2.310 2.000 2.310 14,000 +0.02(+0.87%)
Jul 11, 2008 2.120 2.362 2.120 2.290 3,189 +0.00(+0.00%)
Jul 10, 2008 2.400 2.400 2.210 2.290 12,140 -0.07(-2.97%)
Jul 09, 2008 2.320 2.400 2.250 2.360 18,689 -0.03(-1.26%)
Jul 08, 2008 2.400 2.400 2.256 2.390 11,760 -0.01(-0.42%)
Jul 07, 2008 2.220 2.400 2.040 2.400 32,460 +0.24(+11.11%)
Jul 04, 2008 2.080 2.160 2.000 2.160 17,285 +0.00(+0.00%)
Jul 03, 2008 2.080 2.160 2.000 2.160 17,285 +0.06(+2.86%)
Jul 02, 2008 2.300 2.300 2.100 2.100 25,290 -0.19(-8.30%)
Jul 01, 2008 2.310 2.310 2.210 2.290 25,632 -0.03(-1.29%)
Jun 30, 2008 2.330 2.350 2.320 2.320 25,430 +0.01(+0.43%)
Jun 27, 2008 2.360 2.390 2.310 2.310 10,360 -0.10(-4.01%)
Jun 26, 2008 2.470 2.540 2.350 2.406 31,800 -0.12(-4.88%)
Jun 25, 2008 2.530 2.590 2.480 2.530 26,350 +0.00(+0.00%)
Jun 24, 2008 2.550 2.590 2.520 2.530 20,935 -0.04(-1.56%)
Jun 23, 2008 2.650 2.690 2.560 2.570 30,675 -0.07(-2.65%)
Jun 20, 2008 2.600 2.650 2.550 2.640 22,825 -0.07(-2.58%)
Jun 19, 2008 2.660 2.720 2.610 2.710 20,100 +0.05(+1.88%)
Jun 18, 2008 2.670 2.715 2.660 2.660 5,761 -0.02(-0.75%)
Jun 17, 2008 2.670 2.800 2.650 2.680 23,593 -0.04(-1.47%)
Jun 16, 2008 2.750 2.760 2.710 2.720 8,700 -0.07(-2.51%)
Jun 13, 2008 2.800 2.800 2.690 2.790 13,925 +0.03(+1.09%)
Jun 12, 2008 2.800 2.800 2.730 2.760 25,650 +0.03(+1.10%)
Jun 11, 2008 2.700 2.750 2.650 2.730 19,369 -0.04(-1.44%)
Jun 10, 2008 2.760 2.790 2.700 2.770 7,842 +0.08(+2.97%)
Jun 09, 2008 2.720 2.760 2.680 2.690 27,163 -0.03(-1.10%)
Jun 06, 2008 2.760 2.880 2.720 2.720 10,237 -0.03(-1.09%)
Jun 05, 2008 2.880 2.890 2.700 2.750 35,552 -0.05(-1.79%)
Jun 04, 2008 2.908 3.010 2.800 2.800 43,763 -0.12(-4.11%)
Jun 03, 2008 3.020 3.100 2.900 2.920 66,577 -0.09(-2.99%)
Jun 02, 2008 3.100 3.100 3.000 3.010 28,800 -0.08(-2.59%)
May 30, 2008 2.934 3.100 2.934 3.090 40,425 +0.14(+4.74%)
May 29, 2008 3.040 3.080 2.950 2.950 18,650 -0.02(-0.67%)
May 28, 2008 3.020 3.100 2.970 2.970 12,037 +0.07(+2.41%)
May 27, 2008 3.060 3.090 2.850 2.900 37,150 -0.09(-3.01%)
May 26, 2008 3.050 3.120 2.970 2.990 35,740 +0.00(+0.00%)
May 23, 2008 3.050 3.120 2.970 2.990 35,740 -0.07(-2.29%)
May 22, 2008 3.110 3.120 3.040 3.060 25,173 +0.15(+5.15%)
May 21, 2008 3.080 3.120 2.910 2.910 34,394 -0.07(-2.35%)
May 20, 2008 3.050 3.050 2.950 2.980 40,767 -0.04(-1.32%)
May 19, 2008 3.070 3.100 2.870 3.020 91,870 +0.03(+1.00%)
May 16, 2008 2.890 2.990 2.820 2.990 31,670 +0.07(+2.40%)
May 15, 2008 2.790 3.090 2.790 2.920 50,983 +0.18(+6.57%)
May 14, 2008 2.690 2.850 2.680 2.740 23,682 +0.11(+4.18%)
May 13, 2008 2.700 2.790 2.630 2.630 17,580 -0.04(-1.50%)
May 12, 2008 2.660 2.690 2.610 2.670 10,051 -0.07(-2.55%)
May 09, 2008 2.610 2.740 2.610 2.740 8,520 +0.16(+6.20%)
May 08, 2008 2.790 2.790 2.570 2.580 23,010 -0.17(-6.18%)
May 07, 2008 2.600 2.940 2.600 2.750 103,529 +0.27(+10.89%)
May 06, 2008 2.420 2.500 2.250 2.480 32,571 +0.03(+1.22%)
May 05, 2008 2.320 2.450 2.250 2.450 18,808 +0.05(+2.08%)
May 02, 2008 2.360 2.409 2.330 2.400 6,400 -0.03(-1.23%)
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