Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.868 4.951 4.843 4.876 1,355,999,744 +0.02(+0.34%)
Mar 28, 2008 4.818 4.915 4.811 4.859 962,711,040 +0.09(+1.97%)
Mar 27, 2008 4.925 4.938 4.757 4.766 3,061,184,512 -0.16(-3.32%)
Mar 26, 2008 4.787 4.952 4.779 4.929 107,139,072 +0.14(+2.89%)
Mar 25, 2008 4.756 4.862 4.666 4.790 3,447,900,672 +0.05(+1.04%)
Mar 24, 2008 4.554 4.786 4.541 4.741 3,554,798,080 +0.21(+4.70%)
Mar 20, 2008 4.455 4.529 4.389 4.528 2,391,351,296 +0.12(+2.78%)
Mar 19, 2008 4.523 4.563 4.406 4.406 3,139,961,344 -0.11(-2.37%)
Mar 18, 2008 4.389 4.519 4.372 4.513 276,621,312 +0.21(+4.81%)
Mar 17, 2008 4.164 4.369 4.164 4.306 3,596,576,256 +0.00(+0.09%)
Mar 14, 2008 4.413 4.428 4.220 4.302 4,214,907,392 -0.05(-1.04%)
Mar 13, 2008 4.217 4.400 4.179 4.347 695,867,392 +0.06(+1.52%)
Mar 12, 2008 4.317 4.372 4.253 4.282 3,501,153,792 -0.04(-1.04%)
Mar 11, 2008 4.217 4.332 4.145 4.327 4,268,634,112 +0.26(+6.40%)
Mar 10, 2008 4.145 4.195 4.056 4.067 3,059,412,480 -0.09(-2.09%)
Mar 07, 2008 4.091 4.179 4.045 4.154 463,079,424 +0.04(+1.09%)
Mar 06, 2008 4.234 4.332 4.105 4.109 2,252,664,832 -0.12(-2.86%)
Mar 05, 2008 4.199 4.252 4.154 4.230 399,607,808 -0.00(-0.10%)
Mar 04, 2008 4.145 4.243 4.091 4.235 250,888,192 +0.10(+2.37%)
Mar 03, 2008 4.228 4.281 4.010 4.136 3,130,729,472 -0.11(-2.63%)
Feb 29, 2008 4.393 4.424 4.241 4.248 647,146,496 -0.17(-3.76%)
Feb 28, 2008 4.322 4.492 4.274 4.414 3,316,217,856 +0.24(+5.65%)
Feb 27, 2008 4.017 4.181 4.013 4.178 2,263,254,016 +0.13(+3.20%)
Feb 26, 2008 3.997 4.115 3.923 4.049 2,482,136,064 -0.02(-0.49%)
Feb 25, 2008 4.030 4.083 3.964 4.069 656,663,552 +0.01(+0.23%)
Feb 22, 2008 4.162 4.163 3.937 4.059 2,665,997,312 -0.07(-1.71%)
Feb 21, 2008 4.283 4.297 4.107 4.130 2,607,123,456 -0.08(-1.84%)
Feb 20, 2008 4.152 4.234 4.135 4.207 2,822,875,136 +0.06(+1.34%)
Feb 19, 2008 4.281 4.307 4.126 4.152 3,099,563,520 -0.08(-1.97%)
Feb 15, 2008 4.291 4.318 4.215 4.235 946,808,704 -0.10(-2.22%)
Feb 14, 2008 4.397 4.444 4.316 4.331 1,002,525,888 -0.07(-1.50%)
Feb 13, 2008 4.305 4.410 4.269 4.397 1,016,707,008 +0.15(+3.64%)
Feb 12, 2008 4.441 4.451 4.201 4.243 1,287,582,336 -0.16(-3.55%)
Feb 11, 2008 4.350 4.417 4.322 4.399 1,262,157,824 +0.13(+3.16%)
Feb 08, 2008 4.148 4.271 4.132 4.264 1,424,753,408 +0.14(+3.50%)
Feb 07, 2008 4.077 4.240 3.985 4.120 2,189,579,264 -0.03(-0.62%)
Feb 06, 2008 4.446 4.483 4.138 4.145 1,650,775,936 -0.25(-5.69%)
Feb 05, 2008 4.432 4.553 4.380 4.396 1,198,462,848 -0.08(-1.74%)
Feb 04, 2008 4.560 4.618 4.466 4.473 944,593,024 -0.07(-1.57%)
Feb 01, 2008 4.629 4.641 4.491 4.545 1,061,881,472 -0.05(-1.19%)
Jan 31, 2008 4.399 4.643 4.397 4.599 1,412,934,912 +0.11(+2.41%)
Jan 30, 2008 4.464 4.603 4.417 4.491 1,305,544,192 +0.02(+0.49%)
Jan 29, 2008 4.456 4.512 4.385 4.470 1,155,740,672 +0.05(+1.18%)
Jan 28, 2008 4.355 4.526 4.297 4.418 1,548,987,776 +0.00(+0.00%)
Jan 25, 2008 4.723 4.726 4.404 4.418 1,633,200,768 -0.19(-4.12%)
Jan 24, 2008 4.757 4.781 4.486 4.608 2,106,689,664 -0.12(-2.50%)
Jan 23, 2008 4.628 4.757 4.286 4.726 3,543,613,696 -0.56(-10.65%)
Jan 22, 2008 5.031 5.436 4.961 5.289 2,545,089,792 -0.19(-3.54%)
Jan 21, 2008 5.604 5.632 5.423 5.483 1,812,383,488 +0.00(+0.00%)
Jan 18, 2008 5.604 5.632 5.423 5.483 1,811,042,560 +0.02(+0.29%)
Jan 17, 2008 5.488 5.619 5.383 5.467 1,847,948,032 +0.04(+0.78%)
Jan 16, 2008 5.617 5.743 5.325 5.424 2,327,663,616 -0.32(-5.56%)
Jan 15, 2008 6.039 6.090 5.595 5.744 2,464,443,904 -0.33(-5.45%)
Jan 14, 2008 6.032 6.097 5.952 6.075 1,155,256,448 +0.21(+3.53%)
Jan 11, 2008 5.980 6.043 5.776 5.868 1,293,865,216 -0.18(-2.99%)
Jan 10, 2008 6.034 6.150 5.960 6.049 1,557,288,832 -0.05(-0.77%)
Jan 09, 2008 5.821 6.099 5.719 6.096 1,906,914,944 +0.28(+4.76%)
Jan 08, 2008 6.121 6.200 5.804 5.819 1,599,557,120 -0.22(-3.60%)
Jan 07, 2008 6.159 6.239 5.784 6.036 2,177,088,512 -0.08(-1.34%)
Jan 04, 2008 6.505 6.558 6.079 6.118 1,529,181,824 -0.51(-7.63%)
Jan 03, 2008 6.640 6.707 6.547 6.624 884,442,176 +0.00(+0.05%)
Jan 02, 2008 6.771 6.805 6.543 6.621 1,133,828,736 -0.11(-1.64%)
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.