Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 7.341 7.368 7.312 7.326 2,952,024 +0.00(+0.02%)
Sep 27, 2007 7.326 7.339 7.299 7.324 877,953 +0.01(+0.20%)
Sep 26, 2007 7.310 7.326 7.290 7.310 1,511,545 -0.03(-0.35%)
Sep 25, 2007 7.328 7.350 7.317 7.335 1,053,435 +0.01(+0.20%)
Sep 24, 2007 7.315 7.346 7.315 7.321 1,624,160 -0.01(-0.20%)
Sep 21, 2007 7.330 7.366 7.302 7.335 7,981,946 +0.02(+0.22%)
Sep 20, 2007 7.202 7.355 7.299 7.319 8,257,468 +0.01(+0.10%)
Sep 19, 2007 7.288 7.335 7.273 7.312 4,058,487 +0.01(+0.08%)
Sep 18, 2007 7.169 7.308 7.167 7.306 4,563,611 +0.18(+2.46%)
Sep 17, 2007 7.156 7.196 7.112 7.130 1,597,373 -0.01(-0.15%)
Sep 14, 2007 7.147 7.196 7.129 7.141 1,342,624 -0.02(-0.23%)
Sep 13, 2007 7.152 7.171 7.138 7.158 877,407 +0.01(+0.18%)
Sep 12, 2007 7.143 7.163 7.107 7.145 3,204,040 -0.03(-0.41%)
Sep 11, 2007 7.176 7.187 7.149 7.174 5,351,911 +0.06(+0.87%)
Sep 10, 2007 7.083 7.123 7.083 7.112 3,316,954 +0.02(+0.34%)
Sep 07, 2007 7.043 7.101 7.037 7.088 2,661,742 -0.01(-0.15%)
Sep 06, 2007 7.039 7.105 7.021 7.099 3,142,266 +0.06(+0.83%)
Sep 05, 2007 6.999 7.052 6.991 7.041 4,249,822 +0.02(+0.23%)
Sep 04, 2007 6.997 7.044 6.988 7.024 4,478,877 +0.04(+0.52%)
Aug 31, 2007 6.980 7.010 6.946 6.988 3,433,641 +0.07(+0.95%)
Aug 30, 2007 6.851 6.968 6.843 6.922 2,136,391 +0.00(+0.03%)
Aug 29, 2007 6.876 6.933 6.863 6.920 1,154,569 +0.09(+1.26%)
Aug 28, 2007 6.847 6.915 6.829 6.834 2,117,257 -0.08(-1.16%)
Aug 27, 2007 6.964 6.982 6.911 6.915 1,479,838 -0.04(-0.60%)
Aug 24, 2007 6.909 6.968 6.865 6.957 1,491,865 +0.07(+1.06%)
Aug 23, 2007 6.922 6.944 6.790 6.883 2,932,891 +0.01(+0.11%)
Aug 22, 2007 6.911 6.938 6.849 6.876 2,255,018 +0.02(+0.29%)
Aug 21, 2007 6.766 6.905 6.765 6.856 4,244,902 +0.09(+1.27%)
Aug 20, 2007 6.673 6.798 6.673 6.770 4,877,400 +0.11(+1.70%)
Aug 17, 2007 6.578 6.759 6.576 6.657 3,670,897 +0.19(+3.00%)
Aug 16, 2007 6.615 6.649 6.397 6.463 11,976,473 -0.12(-1.89%)
Aug 15, 2007 6.585 6.693 6.545 6.587 8,956,114 -0.06(-0.96%)
Aug 14, 2007 6.759 6.807 6.651 6.651 3,040,038 -0.12(-1.73%)
Aug 13, 2007 6.887 6.902 6.768 6.768 2,472,047 +0.02(+0.33%)
Aug 10, 2007 6.770 6.777 6.501 6.746 11,479,002 -0.02(-0.35%)
Aug 09, 2007 6.732 6.843 6.732 6.770 5,535,592 -0.10(-1.49%)
Aug 08, 2007 6.865 6.937 6.862 6.872 3,483,388 +0.09(+1.29%)
Aug 07, 2007 6.832 6.849 6.754 6.785 4,013,004 -0.03(-0.46%)
Aug 06, 2007 6.860 6.898 6.777 6.816 2,909,384 -0.05(-0.69%)
Aug 03, 2007 6.865 7.030 6.856 6.863 10,452,900 -0.17(-2.37%)
Aug 02, 2007 6.982 7.035 6.953 7.030 2,866,743 +0.13(+1.88%)
Aug 01, 2007 6.894 6.927 6.838 6.900 4,918,947 -0.02(-0.32%)
Jul 31, 2007 6.896 6.973 6.896 6.922 4,736,359 +0.05(+0.69%)
Jul 30, 2007 6.867 6.896 6.834 6.874 5,262,257 -0.02(-0.32%)
Jul 27, 2007 6.969 6.988 6.871 6.896 3,776,951 -0.13(-1.82%)
Jul 26, 2007 7.010 7.033 6.938 7.024 6,395,506 -0.07(-0.98%)
Jul 25, 2007 7.152 7.173 7.054 7.094 4,817,813 -0.03(-0.44%)
Jul 24, 2007 7.220 7.227 7.088 7.125 4,785,013 -0.04(-0.59%)
Jul 23, 2007 7.224 7.224 7.143 7.167 3,026,371 -0.03(-0.36%)
Jul 20, 2007 7.215 7.262 7.183 7.193 3,047,145 -0.05(-0.71%)
Jul 19, 2007 7.211 7.253 7.196 7.244 2,056,577 -0.00(-0.03%)
Jul 18, 2007 7.171 7.257 7.110 7.246 4,619,371 +0.04(+0.56%)
Jul 17, 2007 7.152 7.213 7.149 7.205 3,182,173 +0.05(+0.69%)
Jul 16, 2007 7.194 7.226 7.127 7.156 6,453,453 -0.05(-0.63%)
Jul 13, 2007 7.204 7.209 7.176 7.202 3,726,110 -0.01(-0.20%)
Jul 12, 2007 7.216 7.231 7.183 7.216 3,569,216 +0.03(+0.41%)
Jul 11, 2007 7.183 7.187 7.145 7.187 4,138,301 -0.02(-0.33%)
Jul 10, 2007 7.226 7.237 7.189 7.211 3,335,787 -0.05(-0.71%)
Jul 09, 2007 7.284 7.295 7.242 7.262 4,644,518 -0.03(-0.35%)
Jul 06, 2007 7.194 7.288 7.194 7.288 9,283,570 +0.09(+1.30%)
Jul 05, 2007 7.147 7.207 7.134 7.194 4,310,775 +0.06(+0.85%)
Jul 03, 2007 7.335 7.238 7.098 7.134 12,253,088 -0.08(-1.14%)
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.