Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24448 24586 24290 24533 2,117,152,800 +149.13(+0.61%)
May 29, 2008 24542 24542 24222 24384 1,779,312,400 +134.48(+0.55%)
May 28, 2008 24209 24339 24179 24250 1,445,198,700 -32.53(-0.13%)
May 27, 2008 24239 24441 24221 24282 1,144,928,200 +154.73(+0.64%)
May 26, 2008 24234 24332 24100 24127 1,780,722,000 -586.76(-2.37%)
May 23, 2008 25085 25128 24694 24714 1,574,829,500 -329.05(-1.31%)
May 22, 2008 24984 25058 24700 25043 2,061,192,800 -417.17(-1.64%)
May 21, 2008 24828 25498 24820 25460 2,106,344,800 +290.83(+1.16%)
May 20, 2008 25692 25703 25042 25169 2,068,788,800 -572.77(-2.23%)
May 19, 2008 25592 25822 25592 25742 1,587,602,500 +123.37(+0.48%)
May 16, 2008 25666 25748 25534 25619 2,457,737,200 +105.15(+0.41%)
May 15, 2008 25719 25737 25208 25514 2,136,959,800 -19.77(-0.08%)
May 14, 2008 25461 25547 25108 25533 1,855,836,800 -19.29(-0.08%)
May 13, 2008 25190 25602 25032 25553 2,460,693,200 +489.60(+1.95%)
May 12, 2008 25063 25063 25063 25063 0 +0.00(+0.00%)
May 09, 2008 25402 25484 24911 25063 2,068,025,400 -386.62(-1.52%)
May 08, 2008 25443 25617 25354 25450 1,846,277,600 -160.42(-0.63%)
May 07, 2008 26378 26378 25471 25610 2,539,309,200 -651.92(-2.48%)
May 06, 2008 26085 26315 26073 26262 1,696,804,000 +78.18(+0.30%)
May 05, 2008 26322 26387 26119 26184 1,900,574,400 -57.07(-0.22%)
May 02, 2008 26325 26374 26174 26241 2,749,028,000 +485.67(+1.89%)
May 01, 2008 25755 25755 25755 25755 0 +0.00(+0.00%)
Apr 30, 2008 25998 26066 25732 25755 2,282,480,400 -158.80(-0.61%)
Apr 29, 2008 25662 26039 25633 25914 2,901,800,600 +247.86(+0.97%)
Apr 28, 2008 25613 25717 25568 25666 2,082,946,200 +149.51(+0.59%)
Apr 25, 2008 25853 25853 25438 25517 2,047,835,200 -164.00(-0.64%)
Apr 24, 2008 25776 25862 25604 25681 3,261,434,800 +391.54(+1.55%)
Apr 23, 2008 25000 25361 24920 25289 2,661,193,600 +350.09(+1.40%)
Apr 22, 2008 24461 24966 24413 24939 2,474,617,000 +217.48(+0.88%)
Apr 21, 2008 24821 24887 24668 24722 2,069,827,200 +523.89(+2.17%)
Apr 18, 2008 24235 24401 24107 24198 2,314,052,400 -61.18(-0.25%)
Apr 17, 2008 24370 24442 24151 24259 1,972,002,200 +380.61(+1.59%)
Apr 16, 2008 24076 24194 23750 23878 1,510,818,300 -22.98(-0.10%)
Apr 15, 2008 23950 24044 23613 23901 1,951,864,800 +90.13(+0.38%)
Apr 14, 2008 23968 24070 23753 23811 2,289,906,000 -856.59(-3.47%)
Apr 11, 2008 24442 24681 24322 24668 2,777,530,400 +480.69(+1.99%)
Apr 10, 2008 24101 24215 23906 24187 2,034,503,000 +202.53(+0.84%)
Apr 09, 2008 24293 24492 23921 23985 2,280,681,000 -327.12(-1.35%)
Apr 08, 2008 24507 24557 24213 24312 1,980,417,200 -267.07(-1.09%)
Apr 07, 2008 24485 24642 24270 24579 2,084,002,000 +314.13(+1.29%)
Apr 04, 2008 24265 24265 24265 24265 0 +0.00(+0.00%)
Apr 03, 2008 23948 24334 23937 24265 2,489,106,000 +392.20(+1.64%)
Apr 02, 2008 24134 24195 23859 23872 3,980,921,600 +734.97(+3.18%)
Apr 01, 2008 23085 23306 22700 23137 2,122,779,600 +288.26(+1.26%)
Mar 31, 2008 22997 23078 22701 22849 1,816,950,800 -436.75(-1.88%)
Mar 28, 2008 22750 23314 22721 23286 3,177,623,000 +621.73(+2.74%)
Mar 27, 2008 22313 22759 22205 22664 2,271,872,000 +47.21(+0.21%)
Mar 26, 2008 22582 22811 22428 22617 2,754,525,400 +152.49(+0.68%)
Mar 25, 2008 21842 22530 21692 22465 3,281,174,000 +1356.30(+6.43%)
Mar 24, 2008 21108 21108 21108 21108 0 +0.00(+0.00%)
Mar 21, 2008 21173 21472 20896 21108 0 +0.00(+0.00%)
Mar 20, 2008 21173 21472 20896 21108 2,784,758,800 -758.72(-3.47%)
Mar 19, 2008 22192 22192 21780 21867 2,951,784,000 +482.33(+2.26%)
Mar 18, 2008 21445 21467 20573 21385 3,676,795,200 +300.00(+1.42%)
Mar 17, 2008 21318 21473 21041 21085 3,369,502,000 -1152.50(-5.18%)
Mar 14, 2008 22536 22747 22152 22237 2,340,163,800 -64.53(-0.29%)
Mar 13, 2008 22925 23008 22251 22302 2,546,540,800 -1121.12(-4.79%)
Mar 12, 2008 23738 23738 23139 23423 2,637,049,600 +427.41(+1.86%)
Mar 11, 2008 22635 22995 22263 22995 2,261,189,000 +290.30(+1.28%)
Mar 10, 2008 22387 22725 22035 22705 2,510,419,600 +203.72(+0.91%)
Mar 08, 2008 22694 22837 22448 22501 2,764,171,600 -841.40(-3.60%)
Mar 07, 2008 23361 23615 23254 23343 1,691,913,400 +228.39(+0.99%)
Mar 06, 2008 23067 23268 22873 23114 1,977,023,400 -5.53(-0.02%)
Mar 05, 2008 23858 23923 23061 23120 2,208,747,800 -465.10(-1.97%)
Mar 04, 2008 23492 23739 23459 23585 2,409,038,800 +0.00(+0.00%)
Mar 03, 2008 23492 23739 23459 23585 0 -746.70(-3.07%)
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.