Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 0.5096 0.5180 0.5063 0.5125 1,070,484,480 +0.01(+1.73%)
Apr 29, 2008 0.4881 0.5100 0.4881 0.5038 575,026,688 +0.01(+2.07%)
Apr 28, 2008 0.5003 0.5078 0.4915 0.4935 537,012,672 -0.01(-1.79%)
Apr 25, 2008 0.5023 0.5038 0.4866 0.5025 553,559,680 +0.00(+1.00%)
Apr 24, 2008 0.5127 0.5152 0.4900 0.4975 657,519,552 -0.01(-2.40%)
Apr 23, 2008 0.4930 0.5152 0.4866 0.5097 1,023,038,912 +0.02(+4.82%)
Apr 22, 2008 0.4866 0.4918 0.4758 0.4863 589,107,584 -0.01(-1.86%)
Apr 21, 2008 0.4706 0.4988 0.4706 0.4955 681,562,688 +0.02(+4.47%)
Apr 18, 2008 0.4776 0.4818 0.4679 0.4743 574,945,408 +0.01(+2.37%)
Apr 17, 2008 0.4481 0.4651 0.4479 0.4634 598,429,760 -0.01(-1.38%)
Apr 16, 2008 0.4691 0.4758 0.4609 0.4698 648,512,192 +0.02(+3.97%)
Apr 15, 2008 0.4489 0.4536 0.4392 0.4519 435,011,392 +0.01(+1.17%)
Apr 14, 2008 0.4604 0.4614 0.4439 0.4467 781,897,152 -0.02(-3.35%)
Apr 11, 2008 0.4626 0.4893 0.4591 0.4621 1,108,587,008 -0.03(-6.79%)
Apr 10, 2008 0.4915 0.5115 0.4811 0.4958 1,094,860,672 +0.01(+1.95%)
Apr 09, 2008 0.4823 0.4913 0.4778 0.4863 676,991,104 +0.01(+1.99%)
Apr 08, 2008 0.4738 0.4923 0.4738 0.4768 641,041,472 -0.00(-0.57%)
Apr 07, 2008 0.4798 0.4868 0.4758 0.4796 731,752,128 +0.01(+2.40%)
Apr 04, 2008 0.4883 0.4908 0.4671 0.4684 1,531,147,264 -0.03(-6.01%)
Apr 03, 2008 0.5035 0.5043 0.4836 0.4983 844,036,544 -0.01(-1.87%)
Apr 02, 2008 0.5252 0.5252 0.5038 0.5078 618,046,976 -0.02(-3.05%)
Apr 01, 2008 0.5083 0.5250 0.5010 0.5237 678,530,880 +0.03(+6.11%)
Mar 31, 2008 0.4960 0.5053 0.4873 0.4935 571,388,800 +0.00(+0.56%)
Mar 28, 2008 0.4968 0.5035 0.4873 0.4908 563,162,560 +0.01(+1.50%)
Mar 27, 2008 0.4831 0.4968 0.4756 0.4836 602,782,016 -0.01(-1.42%)
Mar 26, 2008 0.5000 0.5035 0.4851 0.4905 723,510,976 -0.02(-3.20%)
Mar 25, 2008 0.5018 0.5162 0.4970 0.5068 737,199,744 +0.01(+1.45%)
Mar 24, 2008 0.4721 0.5023 0.4703 0.4995 889,637,056 +0.04(+8.15%)
Mar 21, 2008 0.4457 0.4629 0.4377 0.4619 635,055,936 +0.00(+0.00%)
Mar 20, 2008 0.4457 0.4629 0.4377 0.4619 635,032,640 +0.02(+4.87%)
Mar 19, 2008 0.4621 0.4686 0.4404 0.4404 882,635,520 -0.03(-6.91%)
Mar 18, 2008 0.4559 0.4738 0.4429 0.4731 1,077,916,288 +0.03(+6.21%)
Mar 17, 2008 0.4369 0.4609 0.4317 0.4454 803,592,128 -0.01(-2.51%)
Mar 14, 2008 0.4938 0.4943 0.4534 0.4569 1,157,762,304 -0.03(-7.01%)
Mar 13, 2008 0.4546 0.4983 0.4519 0.4913 1,223,560,064 +0.03(+6.37%)
Mar 12, 2008 0.4793 0.4836 0.4579 0.4619 745,188,288 -0.01(-2.73%)
Mar 11, 2008 0.4738 0.4796 0.4549 0.4748 860,204,672 +0.02(+3.31%)
Mar 10, 2008 0.4816 0.4876 0.4589 0.4596 778,447,744 -0.03(-5.73%)
Mar 07, 2008 0.4858 0.5068 0.4738 0.4876 769,381,248 -0.01(-1.46%)
Mar 06, 2008 0.5215 0.5250 0.4940 0.4948 1,077,531,648 -0.03(-6.28%)
Mar 05, 2008 0.5270 0.5404 0.5215 0.5280 646,236,672 +0.01(+1.15%)
Mar 04, 2008 0.5237 0.5247 0.5015 0.5220 780,798,464 -0.01(-0.99%)
Mar 03, 2008 0.5327 0.5364 0.5202 0.5272 450,128,000 -0.01(-1.17%)
Feb 29, 2008 0.5394 0.5467 0.5312 0.5334 541,898,944 -0.01(-2.73%)
Feb 28, 2008 0.5649 0.5659 0.5484 0.5484 504,820,384 -0.02(-3.76%)
Feb 27, 2008 0.5584 0.5743 0.5549 0.5699 539,147,584 +0.01(+1.56%)
Feb 26, 2008 0.5531 0.5696 0.5447 0.5611 566,804,672 +0.00(+0.85%)
Feb 25, 2008 0.5561 0.5626 0.5417 0.5564 673,398,272 -0.00(-0.04%)
Feb 22, 2008 0.5352 0.5576 0.5312 0.5566 724,810,944 +0.03(+4.84%)
Feb 21, 2008 0.5487 0.5514 0.5277 0.5309 645,855,680 -0.01(-2.25%)
Feb 20, 2008 0.5312 0.5511 0.5290 0.5432 760,891,328 -0.00(-0.73%)
Feb 19, 2008 0.5656 0.5666 0.5424 0.5472 559,975,808 -0.01(-1.48%)
Feb 18, 2008 0.5616 0.5768 0.5464 0.5554 819,367,424 +0.00(+0.00%)
Feb 15, 2008 0.5616 0.5768 0.5464 0.5554 819,123,648 -0.01(-1.50%)
Feb 14, 2008 0.6541 0.6546 0.5624 0.5639 2,186,614,272 -0.11(-16.32%)
Feb 13, 2008 0.6534 0.6758 0.6464 0.6738 740,907,072 +0.03(+3.92%)
Feb 12, 2008 0.6347 0.6574 0.6312 0.6484 611,188,992 +0.02(+3.71%)
Feb 11, 2008 0.6285 0.6387 0.6210 0.6252 504,968,320 +0.00(+0.32%)
Feb 08, 2008 0.6065 0.6280 0.5985 0.6232 394,895,328 +0.01(+1.79%)
Feb 07, 2008 0.5888 0.6295 0.5761 0.6122 665,753,728 +0.01(+0.99%)
Feb 06, 2008 0.6147 0.6317 0.5950 0.6063 558,745,984 -0.00(-0.33%)
Feb 05, 2008 0.6359 0.6362 0.6080 0.6083 496,108,064 -0.04(-6.26%)
Feb 04, 2008 0.6843 0.6881 0.6454 0.6489 566,493,952 -0.02(-3.13%)
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.