Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16898 18030 16799 18016 3,226,857,200 +135.53(+0.76%)
Sep 29, 2008 18742 18742 17796 17881 2,578,483,600 -801.41(-4.29%)
Sep 26, 2008 18910 18937 18500 18682 1,895,439,600 -252.34(-1.33%)
Sep 25, 2008 19003 19249 18870 18934 1,682,466,400 -27.56(-0.15%)
Sep 24, 2008 18954 19291 18863 18962 2,084,468,000 +89.14(+0.47%)
Sep 23, 2008 19178 19303 18873 18873 2,546,635,600 -759.35(-3.87%)
Sep 22, 2008 19869 19869 19138 19632 3,731,644,400 +304.47(+1.58%)
Sep 19, 2008 18878 19328 18588 19328 2,395,281,504 +1695.27(+9.61%)
Sep 18, 2008 17120 17850 16284 17632 1,942,691,904 -4.73(-0.03%)
Sep 17, 2008 18691 18699 17637 17637 95,139,904 -663.42(-3.63%)
Sep 16, 2008 18326 18539 18019 18301 918,633,904 -1052.29(-5.44%)
Sep 15, 2008 19353 19353 19353 19353 0 +0.00(+0.00%)
Sep 12, 2008 19433 19526 19158 19353 2,445,765,000 -35.82(-0.18%)
Sep 11, 2008 19855 19855 19220 19389 2,913,054,800 -611.06(-3.06%)
Sep 10, 2008 20115 20284 19951 20000 2,697,584,000 -491.33(-2.40%)
Sep 09, 2008 20439 20543 20300 20491 1,942,634,000 -303.16(-1.46%)
Sep 08, 2008 20841 20841 20638 20794 3,035,311,000 +860.99(+4.32%)
Sep 05, 2008 19834 19987 19708 19933 2,582,614,600 -456.20(-2.24%)
Sep 04, 2008 20545 20621 20357 20389 1,561,120,600 -195.58(-0.95%)
Sep 03, 2008 20965 20965 20527 20585 1,666,102,200 -457.40(-2.17%)
Sep 02, 2008 20957 21067 20596 21042 1,618,410,500 +136.15(+0.65%)
Sep 01, 2008 20999 21031 20844 20906 1,213,874,700 -355.58(-1.67%)
Aug 29, 2008 21290 21474 21224 21262 2,047,897,200 +289.60(+1.38%)
Aug 28, 2008 21547 21547 20857 20972 2,187,599,200 -492.43(-2.29%)
Aug 27, 2008 21105 21465 21105 21465 1,945,726,000 +408.06(+1.94%)
Aug 26, 2008 20849 21174 20786 21057 1,382,900,700 -48.13(-0.23%)
Aug 25, 2008 20739 21108 20739 21105 1,915,426,400 +712.73(+3.50%)
Aug 22, 2008 20392 20392 20392 20392 0 +0.00(+0.00%)
Aug 21, 2008 20763 20763 20350 20392 1,711,519,200 -539.20(-2.58%)
Aug 20, 2008 20389 20971 20389 20931 1,838,994,400 +446.89(+2.18%)
Aug 19, 2008 20676 20903 20484 20484 1,387,873,500 -446.30(-2.13%)
Aug 18, 2008 21163 21207 20751 20931 1,318,434,000 -229.91(-1.09%)
Aug 15, 2008 21384 21384 20995 21161 1,450,461,200 -232.13(-1.09%)
Aug 14, 2008 21303 21453 21109 21393 2,250,392,800 +99.39(+0.47%)
Aug 13, 2008 21271 21666 21223 21293 3,083,083,600 -347.57(-1.61%)
Aug 12, 2008 21992 22309 21641 21641 1,868,403,600 -218.45(-1.00%)
Aug 11, 2008 22021 22236 21859 21859 1,549,134,100 -25.87(-0.12%)
Aug 08, 2008 21998 22231 21691 21885 1,737,934,600 -218.99(-0.99%)
Aug 07, 2008 22403 22425 21915 22104 2,172,200,800 +154.45(+0.70%)
Aug 06, 2008 21950 21950 21950 21950 0 +0.00(+0.00%)
Aug 05, 2008 22225 22225 21739 21950 1,946,666,000 -565.17(-2.51%)
Aug 04, 2008 22631 22714 22425 22515 1,293,079,100 -347.68(-1.52%)
Aug 01, 2008 22498 22881 22207 22863 1,800,206,000 +131.50(+0.58%)
Jul 31, 2008 22879 22879 22696 22731 1,572,662,100 +40.50(+0.18%)
Jul 30, 2008 22637 22751 22573 22691 1,968,748,000 +432.60(+1.94%)
Jul 29, 2008 22266 22266 22089 22258 1,403,232,700 -429.21(-1.89%)
Jul 28, 2008 22802 22862 22619 22687 1,081,764,400 -53.50(-0.24%)
Jul 25, 2008 22752 22843 22542 22741 1,917,652,600 -347.01(-1.50%)
Jul 24, 2008 23331 23369 23063 23088 2,589,708,600 -46.83(-0.20%)
Jul 23, 2008 22901 23135 22871 23135 2,586,745,600 +607.07(+2.69%)
Jul 22, 2008 22431 22691 22393 22527 1,505,886,500 -5.42(-0.02%)
Jul 21, 2008 22523 22646 22455 22533 2,571,576,800 +658.71(+3.01%)
Jul 18, 2008 22011 22011 21677 21874 1,842,076,400 +139.47(+0.64%)
Jul 17, 2008 21825 21893 21672 21735 2,289,947,600 +511.22(+2.41%)
Jul 16, 2008 20989 21334 20989 21224 1,784,065,200 +48.73(+0.23%)
Jul 15, 2008 21644 21644 21077 21175 2,140,148,000 -839.69(-3.81%)
Jul 14, 2008 22205 22360 21872 22014 1,494,919,500 -170.09(-0.77%)
Jul 11, 2008 21835 22225 21761 22185 2,163,732,400 +362.77(+1.66%)
Jul 10, 2008 21562 22021 21499 21822 2,512,108,400 +15.97(+0.07%)
Jul 09, 2008 21741 21954 21532 21806 2,691,241,400 +585.00(+2.76%)
Jul 08, 2008 21633 21684 21099 21221 2,015,196,800 -692.25(-3.16%)
Jul 07, 2008 21403 21916 21403 21913 1,964,579,200 +489.24(+2.28%)
Jul 04, 2008 21402 21534 21345 21424 1,796,344,200 +181.04(+0.85%)
Jul 03, 2008 21389 21742 21164 21243 2,725,284,800 -461.67(-2.13%)
Jul 02, 2008 21785 21938 21556 21704 2,548,582,600 -397.56(-1.80%)
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.