Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.673 10.01 9.544 9.978 4,311,448 +0.37(+3.81%)
Oct 30, 2007 9.668 9.793 9.532 9.612 1,768,758 -0.10(-1.06%)
Oct 29, 2007 9.303 9.851 9.276 9.714 3,770,597 +0.47(+5.06%)
Oct 26, 2007 9.315 9.344 9.014 9.246 3,681,073 +0.31(+3.50%)
Oct 25, 2007 9.149 9.228 8.863 8.934 2,606,257 -0.08(-0.88%)
Oct 24, 2007 8.967 9.119 8.872 9.013 2,799,077 -0.02(-0.19%)
Oct 23, 2007 8.909 9.030 8.899 9.030 1,366,166 +0.19(+2.17%)
Oct 22, 2007 8.834 8.924 8.724 8.839 2,252,929 -0.10(-1.16%)
Oct 19, 2007 9.006 9.073 8.878 8.942 3,699,083 -0.05(-0.54%)
Oct 18, 2007 8.896 8.992 8.787 8.990 1,874,703 +0.08(+0.88%)
Oct 17, 2007 8.908 8.956 8.743 8.912 1,625,732 +0.07(+0.81%)
Oct 16, 2007 8.876 8.880 8.704 8.840 1,524,554 -0.03(-0.34%)
Oct 15, 2007 8.823 8.889 8.755 8.871 1,531,970 -0.02(-0.25%)
Oct 12, 2007 8.825 8.956 8.721 8.893 2,543,749 -0.19(-2.09%)
Oct 11, 2007 9.224 9.269 9.014 9.083 2,440,982 -0.13(-1.36%)
Oct 10, 2007 9.227 9.252 9.024 9.209 2,516,733 -0.04(-0.45%)
Oct 09, 2007 9.169 9.279 9.151 9.250 2,453,695 +0.11(+1.20%)
Oct 08, 2007 9.088 9.158 9.048 9.141 1,008,070 +0.00(+0.00%)
Oct 05, 2007 9.004 9.155 8.968 9.141 1,252,274 +0.21(+2.31%)
Oct 04, 2007 9.027 9.082 8.872 8.934 1,678,175 -0.05(-0.59%)
Oct 03, 2007 9.070 9.177 8.945 8.987 2,447,868 -0.08(-0.94%)
Oct 02, 2007 9.037 9.106 8.984 9.072 2,433,566 +0.10(+1.15%)
Oct 01, 2007 8.775 9.053 8.774 8.969 1,980,649 +0.33(+3.81%)
Sep 28, 2007 8.667 8.719 8.555 8.639 1,183,939 -0.04(-0.42%)
Sep 27, 2007 8.562 8.680 8.538 8.676 1,846,098 +0.16(+1.90%)
Sep 26, 2007 8.221 8.557 8.212 8.515 2,024,616 +0.38(+4.68%)
Sep 25, 2007 8.114 8.214 8.031 8.134 1,618,316 +0.02(+0.20%)
Sep 24, 2007 8.136 8.249 8.023 8.118 2,990,309 +0.04(+0.53%)
Sep 21, 2007 8.149 8.149 8.062 8.076 2,501,371 +0.02(+0.19%)
Sep 20, 2007 8.214 8.264 8.009 8.061 2,362,052 -0.19(-2.36%)
Sep 19, 2007 8.183 8.401 8.165 8.255 1,730,618 +0.10(+1.22%)
Sep 18, 2007 8.015 8.157 7.968 8.156 1,991,243 +0.18(+2.26%)
Sep 17, 2007 7.972 8.055 7.946 7.976 1,277,171 -0.03(-0.41%)
Sep 14, 2007 7.891 8.029 7.872 8.009 1,256,512 +0.06(+0.75%)
Sep 13, 2007 7.918 8.094 7.779 7.949 2,296,366 +0.10(+1.23%)
Sep 12, 2007 7.860 7.931 7.822 7.853 1,400,598 -0.01(-0.17%)
Sep 11, 2007 7.792 7.874 7.749 7.866 1,562,165 +0.09(+1.19%)
Sep 10, 2007 7.832 7.908 7.608 7.774 2,581,889 +0.00(+0.04%)
Sep 07, 2007 7.750 7.890 7.668 7.771 2,136,389 -0.03(-0.44%)
Sep 06, 2007 7.962 7.973 7.770 7.805 1,868,876 -0.16(-2.03%)
Sep 05, 2007 7.893 7.976 7.841 7.966 1,738,564 +0.00(+0.06%)
Sep 04, 2007 7.936 8.014 7.902 7.962 1,750,218 -0.01(-0.18%)
Aug 31, 2007 7.952 7.995 7.886 7.976 1,697,245 +0.12(+1.56%)
Aug 30, 2007 7.882 7.975 7.724 7.853 1,262,339 -0.04(-0.50%)
Aug 29, 2007 7.635 7.893 7.557 7.893 1,943,038 +0.29(+3.80%)
Aug 28, 2007 7.712 7.729 7.573 7.604 2,890,720 -0.15(-1.97%)
Aug 27, 2007 7.815 7.881 7.754 7.757 1,254,393 -0.06(-0.80%)
Aug 24, 2007 7.782 7.851 7.715 7.819 1,370,403 +0.04(+0.52%)
Aug 23, 2007 7.976 8.015 7.758 7.779 3,362,707 -0.17(-2.13%)
Aug 22, 2007 7.777 7.975 7.744 7.947 1,968,465 +0.21(+2.77%)
Aug 21, 2007 7.778 7.812 7.661 7.733 2,037,330 -0.06(-0.78%)
Aug 20, 2007 7.443 7.795 7.376 7.794 6,347,189 +0.48(+6.54%)
Aug 17, 2007 7.395 7.593 7.238 7.315 4,488,377 +0.02(+0.27%)
Aug 16, 2007 7.796 7.803 7.122 7.295 5,851,894 -0.51(-6.52%)
Aug 15, 2007 8.043 8.173 7.794 7.804 2,533,154 -0.29(-3.54%)
Aug 14, 2007 8.391 8.428 8.084 8.090 1,817,493 -0.35(-4.13%)
Aug 13, 2007 8.565 8.712 8.347 8.438 2,017,730 -0.13(-1.48%)
Aug 10, 2007 8.666 8.796 8.423 8.565 3,951,763 -0.25(-2.87%)
Aug 09, 2007 8.543 8.920 8.542 8.818 4,101,676 +0.06(+0.68%)
Aug 08, 2007 8.538 8.941 8.486 8.758 3,113,735 +0.24(+2.76%)
Aug 07, 2007 8.269 8.597 8.240 8.523 3,569,300 +0.25(+3.07%)
Aug 06, 2007 8.340 8.399 8.134 8.269 2,692,072 -0.01(-0.10%)
Aug 03, 2007 8.337 8.362 8.250 8.278 2,400,193 -0.08(-0.92%)
Aug 02, 2007 8.330 8.384 8.217 8.354 2,198,367 +0.08(+1.00%)
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.