Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.419 7.641 7.308 7.553 128,070,912 +0.03(+0.41%)
Jan 30, 2008 7.451 7.652 7.402 7.522 114,230,288 +0.03(+0.37%)
Jan 29, 2008 7.610 7.610 7.403 7.495 122,495,448 -0.06(-0.78%)
Jan 28, 2008 7.558 7.740 7.500 7.553 82,214,656 -0.00(-0.05%)
Jan 25, 2008 7.906 7.907 7.533 7.557 122,444,184 -0.20(-2.56%)
Jan 24, 2008 7.477 7.806 7.339 7.755 128,997,736 +0.29(+3.94%)
Jan 23, 2008 7.187 7.468 6.909 7.462 195,986,576 +0.08(+1.10%)
Jan 22, 2008 6.997 7.515 6.997 7.381 187,758,864 -0.18(-2.35%)
Jan 21, 2008 7.567 7.652 7.431 7.558 0 +0.00(+0.00%)
Jan 18, 2008 7.567 7.652 7.431 7.558 145,194,608 +0.13(+1.74%)
Jan 17, 2008 7.679 7.740 7.343 7.429 141,280,816 -0.23(-3.02%)
Jan 16, 2008 7.567 7.809 7.539 7.660 162,023,280 -0.12(-1.58%)
Jan 15, 2008 7.878 7.902 7.774 7.783 92,914,920 -0.19(-2.34%)
Jan 14, 2008 8.063 8.103 7.926 7.970 109,285,336 +0.20(+2.51%)
Jan 11, 2008 7.861 7.887 7.749 7.774 105,511,872 -0.06(-0.75%)
Jan 10, 2008 7.605 7.939 7.605 7.833 142,810,064 +0.16(+2.03%)
Jan 09, 2008 7.450 7.709 7.387 7.678 177,159,664 +0.22(+2.89%)
Jan 08, 2008 7.863 7.951 7.432 7.462 247,274,288 -0.37(-4.76%)
Jan 07, 2008 8.130 8.146 7.638 7.835 182,267,008 -0.26(-3.24%)
Jan 04, 2008 8.431 8.498 8.044 8.098 143,093,968 -0.48(-5.60%)
Jan 03, 2008 8.545 8.609 8.479 8.578 61,875,400 +0.00(+0.00%)
Jan 02, 2008 8.721 8.808 8.507 8.578 81,029,536 -0.14(-1.64%)
Jan 01, 2008 8.861 8.863 8.707 8.721 0 +0.00(+0.00%)
Dec 31, 2007 8.861 8.863 8.707 8.721 49,628,012 -0.15(-1.71%)
Dec 28, 2007 8.903 8.984 8.854 8.873 40,164,452 -0.04(-0.48%)
Dec 27, 2007 9.010 9.093 8.899 8.916 46,534,184 -0.20(-2.20%)
Dec 26, 2007 9.036 9.139 8.979 9.117 34,847,504 +0.08(+0.86%)
Dec 24, 2007 8.980 9.067 8.954 9.039 22,374,542 +0.05(+0.56%)
Dec 21, 2007 8.897 9.013 8.894 8.989 99,555,152 +0.15(+1.70%)
Dec 20, 2007 8.884 8.967 8.773 8.839 52,608,944 +0.00(+0.02%)
Dec 19, 2007 8.809 8.906 8.766 8.837 57,913,196 +0.02(+0.25%)
Dec 18, 2007 8.846 8.942 8.790 8.815 69,738,048 +0.02(+0.18%)
Dec 17, 2007 8.951 8.992 8.775 8.799 64,912,292 -0.21(-2.32%)
Dec 14, 2007 8.972 9.131 8.972 9.008 76,362,032 -0.04(-0.44%)
Dec 13, 2007 8.846 9.062 8.846 9.048 70,218,744 +0.15(+1.63%)
Dec 12, 2007 8.953 9.018 8.830 8.903 83,646,656 +0.13(+1.48%)
Dec 11, 2007 8.915 9.030 8.749 8.773 78,640,360 -0.21(-2.29%)
Dec 10, 2007 8.999 9.018 8.851 8.979 73,315,136 +0.02(+0.25%)
Dec 07, 2007 9.055 9.100 8.929 8.956 51,750,088 -0.06(-0.71%)
Dec 06, 2007 8.922 9.025 8.842 9.020 60,195,412 +0.10(+1.06%)
Dec 05, 2007 8.825 8.942 8.818 8.925 67,475,968 +0.16(+1.87%)
Dec 04, 2007 8.645 8.891 8.640 8.761 70,851,744 +0.05(+0.54%)
Dec 03, 2007 8.728 8.847 8.685 8.714 57,925,352 -0.12(-1.41%)
Nov 30, 2007 8.908 8.944 8.669 8.839 117,942,960 +0.02(+0.22%)
Nov 29, 2007 8.704 8.897 8.699 8.820 63,839,388 +0.06(+0.63%)
Nov 28, 2007 8.495 8.811 8.445 8.764 98,327,904 +0.35(+4.15%)
Nov 27, 2007 8.346 8.469 8.312 8.415 90,975,408 +0.10(+1.14%)
Nov 26, 2007 8.491 8.569 8.300 8.320 92,264,400 -0.17(-2.05%)
Nov 23, 2007 8.542 8.548 8.448 8.495 26,988,922 +0.05(+0.59%)
Nov 21, 2007 8.372 8.624 8.372 8.445 83,189,464 -0.12(-1.37%)
Nov 20, 2007 8.738 8.757 8.400 8.562 187,907,968 +0.02(+0.24%)
Nov 19, 2007 8.789 8.899 8.509 8.542 155,530,208 -0.23(-2.58%)
Nov 16, 2007 8.659 8.768 8.548 8.768 127,645,744 +0.32(+3.78%)
Nov 15, 2007 8.431 8.569 8.391 8.448 78,970,728 -0.03(-0.35%)
Nov 14, 2007 8.675 8.675 8.443 8.478 76,523,784 -0.07(-0.87%)
Nov 13, 2007 8.336 8.561 8.307 8.552 96,458,256 +0.34(+4.12%)
Nov 12, 2007 8.281 8.455 8.198 8.213 89,560,512 -0.15(-1.76%)
Nov 09, 2007 8.497 8.540 8.270 8.360 117,012,328 -0.27(-3.10%)
Nov 08, 2007 8.963 9.001 8.379 8.628 143,726,992 -0.33(-3.67%)
Nov 07, 2007 9.132 9.226 8.941 8.956 83,081,296 -0.27(-2.94%)
Nov 06, 2007 9.072 9.239 9.072 9.227 78,847,744 +0.15(+1.66%)
Nov 05, 2007 8.989 9.129 8.948 9.077 69,271,752 +0.02(+0.27%)
Nov 02, 2007 8.967 9.065 8.897 9.053 81,205,448 +0.16(+1.75%)
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.