Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 9.846 9.979 9.732 9.885 3,290,745 -0.09(-0.95%)
Oct 31, 2007 9.674 10.01 9.545 9.979 4,310,861 +0.37(+3.81%)
Oct 30, 2007 9.669 9.794 9.534 9.613 1,768,517 -0.10(-1.06%)
Oct 29, 2007 9.304 9.853 9.277 9.716 3,770,083 +0.47(+5.06%)
Oct 26, 2007 9.316 9.346 9.015 9.248 3,680,571 +0.31(+3.50%)
Oct 25, 2007 9.150 9.230 8.864 8.935 2,605,901 -0.08(-0.88%)
Oct 24, 2007 8.968 9.120 8.874 9.014 2,798,696 -0.02(-0.19%)
Oct 23, 2007 8.911 9.031 8.900 9.031 1,365,979 +0.19(+2.17%)
Oct 22, 2007 8.835 8.926 8.725 8.840 2,252,622 -0.10(-1.16%)
Oct 19, 2007 9.007 9.074 8.879 8.944 3,698,579 -0.05(-0.54%)
Oct 18, 2007 8.897 8.994 8.788 8.992 1,874,448 +0.08(+0.88%)
Oct 17, 2007 8.910 8.957 8.744 8.913 1,625,510 +0.07(+0.81%)
Oct 16, 2007 8.877 8.881 8.705 8.842 1,524,346 -0.03(-0.34%)
Oct 15, 2007 8.825 8.890 8.757 8.872 1,531,761 -0.02(-0.25%)
Oct 12, 2007 8.826 8.957 8.722 8.894 2,543,402 -0.19(-2.09%)
Oct 11, 2007 9.225 9.270 9.015 9.084 2,440,649 -0.13(-1.36%)
Oct 10, 2007 9.229 9.253 9.026 9.210 2,516,390 -0.04(-0.45%)
Oct 09, 2007 9.170 9.281 9.152 9.251 2,453,361 +0.11(+1.20%)
Oct 08, 2007 9.089 9.160 9.049 9.142 1,007,933 +0.00(+0.00%)
Oct 05, 2007 9.005 9.156 8.969 9.142 1,252,104 +0.21(+2.31%)
Oct 04, 2007 9.029 9.083 8.874 8.935 1,677,946 -0.05(-0.59%)
Oct 03, 2007 9.071 9.179 8.946 8.988 2,447,535 -0.08(-0.94%)
Oct 02, 2007 9.038 9.107 8.985 9.073 2,433,234 +0.10(+1.15%)
Oct 01, 2007 8.776 9.054 8.776 8.970 1,980,379 +0.33(+3.81%)
Sep 28, 2007 8.668 8.720 8.557 8.641 1,183,778 -0.04(-0.42%)
Sep 27, 2007 8.563 8.681 8.540 8.677 1,845,847 +0.16(+1.90%)
Sep 26, 2007 8.222 8.558 8.213 8.516 2,024,340 +0.38(+4.68%)
Sep 25, 2007 8.115 8.215 8.033 8.135 1,618,095 +0.02(+0.20%)
Sep 24, 2007 8.137 8.250 8.024 8.119 2,989,901 +0.04(+0.53%)
Sep 21, 2007 8.151 8.151 8.063 8.077 2,501,030 +0.02(+0.19%)
Sep 20, 2007 8.215 8.265 8.010 8.062 2,361,731 -0.19(-2.36%)
Sep 19, 2007 8.185 8.402 8.166 8.256 1,730,382 +0.10(+1.22%)
Sep 18, 2007 8.016 8.158 7.969 8.157 1,990,972 +0.18(+2.26%)
Sep 17, 2007 7.973 8.056 7.947 7.977 1,276,997 -0.03(-0.41%)
Sep 14, 2007 7.892 8.030 7.873 8.010 1,256,341 +0.06(+0.75%)
Sep 13, 2007 7.919 8.095 7.781 7.950 2,296,053 +0.10(+1.23%)
Sep 12, 2007 7.861 7.933 7.823 7.854 1,400,407 -0.01(-0.17%)
Sep 11, 2007 7.793 7.875 7.750 7.867 1,561,952 +0.09(+1.19%)
Sep 10, 2007 7.833 7.909 7.609 7.775 2,581,537 +0.00(+0.04%)
Sep 07, 2007 7.751 7.891 7.669 7.772 2,136,098 -0.03(-0.44%)
Sep 06, 2007 7.963 7.974 7.771 7.806 1,868,622 -0.16(-2.03%)
Sep 05, 2007 7.894 7.977 7.842 7.967 1,738,327 +0.00(+0.06%)
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.