Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.036 6.292 6.000 6.238 5,643,745 +0.11(+1.75%)
Jan 30, 2008 6.225 6.243 5.995 6.131 3,736,991 -0.04(-0.61%)
Jan 29, 2008 6.311 6.338 6.095 6.168 5,399,118 -0.06(-1.03%)
Jan 28, 2008 6.387 6.387 6.166 6.233 4,373,391 -0.22(-3.39%)
Jan 25, 2008 6.571 6.571 6.394 6.451 2,310,556 -0.12(-1.77%)
Jan 24, 2008 6.354 6.625 6.283 6.567 3,963,746 +0.39(+6.26%)
Jan 23, 2008 6.462 6.462 5.941 6.181 4,729,330 +0.08(+1.32%)
Jan 22, 2008 5.962 6.136 5.898 6.100 4,462,608 -0.25(-3.87%)
Jan 21, 2008 6.365 6.492 6.243 6.345 0 +0.00(+0.00%)
Jan 18, 2008 6.365 6.492 6.243 6.345 3,412,715 -0.00(-0.03%)
Jan 17, 2008 6.544 6.623 6.072 6.347 7,272,696 -0.12(-1.88%)
Jan 16, 2008 6.695 6.764 6.465 6.469 3,286,179 -0.23(-3.42%)
Jan 15, 2008 6.761 6.777 6.686 6.698 2,908,721 -0.08(-1.11%)
Jan 14, 2008 6.795 6.861 6.750 6.773 1,663,092 -0.03(-0.50%)
Jan 11, 2008 6.788 6.911 6.736 6.807 2,450,742 -0.04(-0.58%)
Jan 10, 2008 6.732 6.856 6.732 6.847 2,304,413 +0.04(+0.66%)
Jan 09, 2008 6.795 6.815 6.745 6.802 1,858,721 -0.03(-0.47%)
Jan 08, 2008 6.958 6.997 6.815 6.834 1,531,993 -0.11(-1.57%)
Jan 07, 2008 7.004 7.012 6.911 6.943 1,934,679 -0.03(-0.46%)
Jan 04, 2008 7.085 7.096 6.970 6.976 2,533,960 -0.11(-1.49%)
Jan 03, 2008 7.103 7.133 7.076 7.081 704,839 -0.03(-0.43%)
Jan 02, 2008 7.130 7.162 7.072 7.112 1,772,711 -0.00(-0.05%)
Jan 01, 2008 7.171 7.234 7.105 7.115 2,078,216 +0.00(+0.00%)
Dec 31, 2007 7.171 7.234 7.105 7.115 2,078,216 -0.08(-1.10%)
Dec 28, 2007 7.196 7.241 7.191 7.194 1,471,322 -0.01(-0.12%)
Dec 27, 2007 7.142 7.214 7.137 7.203 1,907,770 +0.10(+1.44%)
Dec 26, 2007 7.096 7.117 7.083 7.101 690,983 -0.01(-0.15%)
Dec 24, 2007 7.076 7.131 7.053 7.112 401,702 +0.11(+1.64%)
Dec 21, 2007 6.963 7.072 6.933 6.997 3,084,685 +0.05(+0.70%)
Dec 20, 2007 6.949 6.967 6.906 6.949 1,524,202 +0.05(+0.70%)
Dec 19, 2007 6.870 6.936 6.870 6.901 999,593 +0.02(+0.26%)
Dec 18, 2007 6.868 6.911 6.820 6.883 1,129,307 +0.03(+0.39%)
Dec 17, 2007 6.831 6.929 6.815 6.856 1,826,886 +0.08(+1.24%)
Dec 14, 2007 6.680 6.886 6.542 6.772 6,047,704 +0.03(+0.45%)
Dec 13, 2007 6.865 6.865 6.702 6.741 1,935,237 -0.13(-1.83%)
Dec 12, 2007 6.976 6.985 6.850 6.866 1,926,301 -0.11(-1.59%)
Dec 11, 2007 7.026 7.080 6.954 6.977 3,839,757 -0.08(-1.17%)
Dec 10, 2007 7.094 7.094 7.035 7.060 1,667,432 -0.00(-0.05%)
Dec 07, 2007 7.020 7.085 7.006 7.063 2,464,147 +0.08(+1.08%)
Dec 06, 2007 6.893 6.995 6.884 6.988 4,035,794 +0.11(+1.59%)
Dec 05, 2007 6.892 6.902 6.856 6.879 2,560,769 +0.02(+0.26%)
Dec 04, 2007 6.995 6.995 6.849 6.861 2,512,290 -0.14(-2.05%)
Dec 03, 2007 6.992 7.033 6.992 7.004 1,372,008 -0.01(-0.20%)
Nov 30, 2007 7.110 7.110 7.003 7.019 2,320,051 -0.01(-0.15%)
Nov 29, 2007 7.087 7.124 6.947 7.029 3,311,407 -0.17(-2.34%)
Nov 28, 2007 7.162 7.230 7.119 7.198 2,112,900 +0.10(+1.39%)
Nov 27, 2007 7.115 7.130 7.078 7.099 2,864,040 -0.03(-0.48%)
Nov 26, 2007 7.230 7.237 7.128 7.133 1,755,397 -0.09(-1.26%)
Nov 23, 2007 7.169 7.242 7.144 7.225 532,260 +0.07(+1.03%)
Nov 21, 2007 7.176 7.185 7.105 7.151 1,138,802 -0.07(-0.97%)
Nov 20, 2007 7.251 7.278 7.205 7.221 1,554,333 -0.02(-0.32%)
Nov 19, 2007 7.309 7.327 7.244 7.244 1,000,291 -0.12(-1.65%)
Nov 16, 2007 7.325 7.418 7.289 7.366 2,076,540 +0.09(+1.21%)
Nov 15, 2007 7.311 7.398 7.266 7.278 1,071,792 -0.13(-1.79%)
Nov 14, 2007 7.610 7.624 7.391 7.411 1,650,397 -0.17(-2.20%)
Nov 13, 2007 7.475 7.588 7.475 7.577 1,431,461 +0.19(+2.62%)
Nov 12, 2007 7.509 7.527 7.382 7.384 1,268,935 -0.21(-2.78%)
Nov 09, 2007 7.712 7.712 7.595 7.595 1,885,558 -0.13(-1.69%)
Nov 08, 2007 7.810 7.855 7.678 7.726 3,044,997 -0.09(-1.19%)
Nov 07, 2007 7.830 7.984 7.789 7.819 2,244,099 -0.09(-1.18%)
Nov 06, 2007 7.837 7.939 7.837 7.912 1,590,179 +0.07(+0.94%)
Nov 05, 2007 7.803 7.848 7.776 7.839 1,521,381 -0.01(-0.11%)
Nov 02, 2007 7.840 7.867 7.814 7.848 2,420,024 +0.13(+1.69%)
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.