Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2008 24227 24371 24010 24332 1,997,874,800 -260.02(-1.06%)
Feb 29, 2008 24374 24841 24205 24592 2,194,424,400 +107.85(+0.44%)
Feb 28, 2008 24161 24610 24112 24484 3,009,478,800 +769.09(+3.24%)
Feb 27, 2008 23565 23762 23395 23715 1,621,023,300 +445.61(+1.92%)
Feb 26, 2008 23546 23553 23165 23269 1,323,817,100 +0.00(+0.00%)
Feb 25, 2008 23546 23553 23165 23269 0 -35.90(-0.15%)
Feb 23, 2008 23234 23420 23078 23305 1,760,169,200 -317.96(-1.35%)
Feb 22, 2008 23958 24004 23501 23623 1,680,737,200 +32.42(+0.14%)
Feb 21, 2008 24265 24265 23481 23591 2,652,384,600 -532.59(-2.21%)
Feb 20, 2008 24041 24403 24025 24123 2,524,465,200 +363.92(+1.53%)
Feb 19, 2008 24344 24414 23736 23759 1,666,302,100 +0.00(+0.00%)
Feb 18, 2008 24344 24414 23736 23759 0 -389.18(-1.61%)
Feb 16, 2008 23511 24209 23446 24148 1,920,019,600 +126.75(+0.53%)
Feb 15, 2008 23894 24140 23756 24022 2,799,158,800 +852.13(+3.68%)
Feb 14, 2008 23330 23534 22938 23170 2,066,015,600 +247.88(+1.08%)
Feb 13, 2008 22954 23146 22891 22922 1,584,831,400 +305.56(+1.35%)
Feb 12, 2008 23405 23405 22570 22616 2,369,935,800 +0.00(+0.00%)
Feb 11, 2008 23405 23405 22570 22616 0 -853.35(-3.64%)
Feb 08, 2008 23458 23592 23284 23469 0 +0.00(+0.00%)
Feb 07, 2008 23458 23592 23284 23469 2,714,642,800 -1339.24(-5.40%)
Feb 06, 2008 24710 24962 24505 24809 1,704,108,800 -223.38(-0.89%)
Feb 05, 2008 24885 25101 24728 25032 3,259,179,200 +0.00(+0.00%)
Feb 04, 2008 24885 25101 24728 25032 0 +908.50(+3.77%)
Feb 02, 2008 23792 24238 23322 24124 3,429,329,600 +667.84(+2.85%)
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.