Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.17 19.26 17.65 19.11 3,486,453 +0.64(+3.45%)
Jan 30, 2008 18.72 18.90 17.86 18.47 5,129,034 -0.32(-1.69%)
Jan 29, 2008 18.56 19.39 18.39 18.79 2,820,549 +0.00(+0.02%)
Jan 28, 2008 18.31 18.88 18.01 18.79 2,213,692 +0.38(+2.05%)
Jan 25, 2008 18.32 18.75 18.16 18.41 4,558,035 +0.25(+1.39%)
Jan 24, 2008 18.10 18.56 17.86 18.16 4,047,376 +0.11(+0.63%)
Jan 23, 2008 17.09 18.17 16.63 18.04 6,771,491 +0.56(+3.20%)
Jan 22, 2008 16.19 17.67 15.87 17.48 5,715,315 +0.59(+3.46%)
Jan 21, 2008 17.18 17.50 16.65 16.90 0 +0.00(+0.00%)
Jan 18, 2008 17.18 17.50 16.65 16.90 4,528,549 +0.12(+0.74%)
Jan 17, 2008 16.80 17.68 16.49 16.77 7,920,821 +1.05(+6.68%)
Jan 16, 2008 15.84 15.98 15.22 15.72 3,740,208 -0.21(-1.33%)
Jan 15, 2008 16.08 16.25 15.68 15.93 3,561,266 -0.28(-1.70%)
Jan 14, 2008 16.33 16.67 16.09 16.21 4,717,450 +0.26(+1.61%)
Jan 11, 2008 16.69 16.80 15.79 15.95 4,511,528 -0.91(-5.40%)
Jan 10, 2008 16.65 17.11 16.49 16.86 2,641,388 -0.05(-0.29%)
Jan 09, 2008 16.65 16.99 16.30 16.91 4,091,093 +0.30(+1.80%)
Jan 08, 2008 16.47 16.88 16.22 16.61 4,295,699 +0.16(+0.99%)
Jan 07, 2008 16.92 16.94 16.14 16.45 2,048,969 +0.01(+0.07%)
Jan 04, 2008 17.00 17.13 16.31 16.44 4,668,444 -0.76(-4.39%)
Jan 03, 2008 17.62 17.98 17.18 17.20 2,375,237 -0.43(-2.42%)
Jan 02, 2008 18.15 18.28 17.48 17.62 1,751,833 -0.66(-3.59%)
Jan 01, 2008 18.30 18.71 18.28 18.28 0 +0.00(+0.00%)
Dec 31, 2007 18.30 18.71 18.28 18.28 1,134,785 -0.32(-1.75%)
Dec 28, 2007 18.77 18.97 18.59 18.60 784,154 +0.11(+0.57%)
Dec 27, 2007 18.92 18.97 18.34 18.50 1,465,292 -0.49(-2.57%)
Dec 26, 2007 19.12 19.31 18.88 18.99 1,671,988 -0.22(-1.14%)
Dec 24, 2007 18.16 19.26 18.16 19.20 842,424 +0.41(+2.19%)
Dec 21, 2007 18.20 18.79 17.99 18.79 3,137,217 +0.69(+3.82%)
Dec 20, 2007 18.11 18.26 17.84 18.10 2,332,766 +0.16(+0.88%)
Dec 19, 2007 18.02 18.34 17.91 17.94 1,897,250 -0.15(-0.86%)
Dec 18, 2007 18.45 18.51 17.90 18.10 2,586,596 +8.94(+97.61%)
Dec 17, 2007 9.157 9.186 9.054 9.159 3,311,534 -0.02(-0.19%)
Dec 14, 2007 9.144 9.345 9.094 9.176 3,973,470 +0.04(+0.49%)
Dec 13, 2007 9.175 9.221 9.073 9.131 1,800,249 -0.07(-0.73%)
Dec 12, 2007 9.374 9.544 9.178 9.198 2,292,611 +0.01(+0.10%)
Dec 11, 2007 9.586 9.679 9.182 9.189 2,459,187 -0.35(-3.72%)
Dec 10, 2007 9.431 9.551 9.396 9.544 3,370,193 +0.20(+2.12%)
Dec 07, 2007 9.468 9.468 9.327 9.346 2,109,498 -0.09(-1.00%)
Dec 06, 2007 9.181 9.453 9.181 9.440 4,189,628 +0.23(+2.47%)
Dec 05, 2007 9.210 9.306 9.060 9.213 4,099,332 +0.14(+1.50%)
Dec 04, 2007 8.905 9.224 8.882 9.077 3,104,836 -0.09(-1.03%)
Dec 03, 2007 9.133 9.269 9.046 9.171 3,222,949 +0.05(+0.56%)
Nov 30, 2007 9.306 9.420 9.109 9.120 2,497,322 -0.10(-1.09%)
Nov 29, 2007 9.280 9.337 9.145 9.220 1,382,881 -0.12(-1.25%)
Nov 28, 2007 9.087 9.358 9.000 9.337 1,927,016 +0.34(+3.74%)
Nov 27, 2007 8.791 9.026 8.674 9.000 4,454,212 +0.18(+2.04%)
Nov 26, 2007 8.898 9.088 8.804 8.820 2,935,824 -0.10(-1.12%)
Nov 23, 2007 8.967 9.060 8.849 8.920 1,220,298 +0.03(+0.29%)
Nov 21, 2007 9.029 9.048 8.894 8.894 2,596,209 -0.18(-1.97%)
Nov 20, 2007 9.051 9.218 8.954 9.073 3,467,650 +0.09(+0.98%)
Nov 19, 2007 9.311 9.311 8.952 8.985 2,990,325 -0.37(-4.00%)
Nov 16, 2007 9.488 9.488 9.170 9.360 3,599,905 -0.08(-0.83%)
Nov 15, 2007 9.534 9.771 9.408 9.438 3,920,002 +0.02(+0.19%)
Nov 14, 2007 9.527 9.532 9.334 9.420 3,468,180 -0.02(-0.21%)
Nov 13, 2007 9.403 9.514 9.299 9.440 2,248,014 +0.08(+0.88%)
Nov 12, 2007 9.293 9.507 9.293 9.358 2,539,112 +0.08(+0.82%)
Nov 09, 2007 9.459 9.542 9.239 9.282 2,051,353 -0.31(-3.19%)
Nov 08, 2007 9.561 9.653 9.288 9.587 1,940,941 +0.07(+0.74%)
Nov 07, 2007 9.700 9.723 9.494 9.517 2,418,933 -0.28(-2.88%)
Nov 06, 2007 9.763 9.908 9.596 9.799 4,427,782 +0.03(+0.29%)
Nov 05, 2007 9.016 9.846 9.016 9.771 1,886,667 -0.02(-0.16%)
Nov 02, 2007 9.908 9.961 9.641 9.787 2,633,444 -0.10(-0.99%)
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.