Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.031 8.135 7.941 7.952 85,018,472 -0.02(-0.24%)
Jul 30, 2007 8.028 8.066 7.905 7.971 74,754,104 -0.06(-0.69%)
Jul 27, 2007 8.154 8.193 8.026 8.026 76,336,712 -0.11(-1.36%)
Jul 26, 2007 8.197 8.315 8.009 8.137 126,680,232 -0.08(-0.93%)
Jul 25, 2007 8.275 8.385 8.145 8.213 66,178,860 -0.01(-0.15%)
Jul 24, 2007 8.361 8.408 8.209 8.225 60,236,272 -0.14(-1.69%)
Jul 23, 2007 8.380 8.465 8.346 8.366 61,986,172 -0.02(-0.23%)
Jul 20, 2007 8.379 8.453 8.315 8.385 87,220,456 +0.02(+0.29%)
Jul 19, 2007 8.209 8.480 8.209 8.361 99,366,376 +0.22(+2.67%)
Jul 18, 2007 8.144 8.214 8.054 8.144 58,735,864 -0.06(-0.78%)
Jul 17, 2007 8.185 8.271 8.123 8.207 68,864,848 +0.01(+0.15%)
Jul 16, 2007 8.119 8.204 8.100 8.195 68,763,520 +0.03(+0.40%)
Jul 13, 2007 8.128 8.178 8.050 8.163 79,233,216 -0.02(-0.21%)
Jul 12, 2007 7.912 8.228 7.860 8.180 145,582,432 +0.29(+3.72%)
Jul 11, 2007 7.739 7.886 7.720 7.886 105,401,904 +0.12(+1.58%)
Jul 10, 2007 7.826 7.871 7.757 7.764 70,344,776 -0.07(-0.93%)
Jul 09, 2007 7.878 7.919 7.831 7.836 60,582,992 -0.11(-1.35%)
Jul 06, 2007 7.914 7.947 7.862 7.943 48,443,364 +0.01(+0.17%)
Jul 05, 2007 7.805 7.941 7.800 7.929 50,909,156 +0.06(+0.70%)
Jul 03, 2007 7.817 7.883 7.803 7.874 30,905,180 +0.07(+0.86%)
Jul 02, 2007 7.708 7.836 7.743 7.807 54,586,776 +0.10(+1.28%)
Jun 29, 2007 7.707 7.846 7.646 7.708 80,438,488 +0.00(+0.02%)
Jun 28, 2007 7.765 7.833 7.679 7.707 65,757,652 -0.10(-1.28%)
Jun 27, 2007 7.698 7.824 7.696 7.807 66,259,720 +0.10(+1.23%)
Jun 26, 2007 7.764 7.833 7.679 7.712 89,935,120 -0.05(-0.67%)
Jun 25, 2007 7.791 7.869 7.732 7.764 80,910,168 -0.04(-0.53%)
Jun 22, 2007 7.860 7.912 7.786 7.805 132,861,096 -0.06(-0.70%)
Jun 21, 2007 7.781 7.879 7.757 7.860 86,621,048 +0.08(+1.02%)
Jun 20, 2007 7.947 7.947 7.779 7.781 80,440,840 -0.15(-1.87%)
Jun 19, 2007 7.912 7.959 7.865 7.929 70,313,664 +0.00(+0.02%)
Jun 18, 2007 7.884 7.938 7.869 7.928 69,946,088 +0.03(+0.39%)
Jun 15, 2007 7.914 7.952 7.897 7.897 108,280,000 +0.01(+0.09%)
Jun 14, 2007 7.895 7.929 7.829 7.890 65,529,380 +0.03(+0.37%)
Jun 13, 2007 7.803 7.860 7.741 7.860 92,937,288 +0.08(+0.98%)
Jun 12, 2007 7.874 7.931 7.779 7.784 98,060,784 -0.14(-1.81%)
Jun 11, 2007 7.912 7.997 7.853 7.928 73,820,304 +0.02(+0.24%)
Jun 08, 2007 7.829 7.912 7.781 7.909 78,565,848 +0.06(+0.81%)
Jun 07, 2007 7.903 7.978 7.836 7.845 101,843,112 -0.11(-1.35%)
Jun 06, 2007 7.862 7.979 7.865 7.952 90,661,776 +0.02(+0.24%)
Jun 05, 2007 7.900 7.959 7.864 7.933 81,108,504 -0.01(-0.13%)
Jun 04, 2007 7.905 7.947 7.821 7.943 65,291,772 +0.03(+0.37%)
Jun 01, 2007 7.905 7.947 7.895 7.914 90,131,176 +0.02(+0.22%)
May 31, 2007 7.879 7.922 7.862 7.897 87,980,328 +0.01(+0.09%)
May 30, 2007 7.791 7.895 7.800 7.890 65,227,368 +0.02(+0.24%)
May 29, 2007 7.862 7.922 7.814 7.871 82,315,080 -0.01(-0.13%)
May 25, 2007 7.876 7.924 7.829 7.881 93,971,192 +0.04(+0.48%)
May 24, 2007 7.888 7.924 7.817 7.843 111,206,808 -0.04(-0.50%)
May 23, 2007 7.924 7.966 7.874 7.883 113,654,816 +0.01(+0.11%)
May 22, 2007 7.852 7.905 7.774 7.874 86,630,768 +0.06(+0.80%)
May 21, 2007 7.693 7.864 7.662 7.812 111,509,880 +0.11(+1.44%)
May 18, 2007 7.750 7.781 7.627 7.701 103,042,352 -0.05(-0.65%)
May 17, 2007 7.876 7.879 7.672 7.751 133,640,616 -0.06(-0.75%)
May 16, 2007 7.817 7.814 7.655 7.810 108,231,200 +0.08(+1.03%)
May 15, 2007 7.741 7.834 7.717 7.731 68,921,720 -0.05(-0.60%)
May 14, 2007 7.826 7.826 7.741 7.777 54,504,196 -0.04(-0.49%)
May 11, 2007 7.719 7.822 7.688 7.815 58,578,000 +0.10(+1.28%)
May 10, 2007 7.739 7.746 7.667 7.717 79,559,600 -0.04(-0.58%)
May 09, 2007 7.739 7.810 7.688 7.762 95,686,880 -0.01(-0.18%)
May 08, 2007 7.745 7.796 7.598 7.776 230,468,656 +0.21(+2.76%)
May 07, 2007 7.565 7.593 7.532 7.567 58,772,752 +0.00(+0.02%)
May 04, 2007 7.501 7.577 7.447 7.565 95,257,488 +0.17(+2.24%)
May 03, 2007 7.427 7.463 7.390 7.399 54,647,488 -0.02(-0.23%)
May 02, 2007 7.390 7.444 7.390 7.416 61,148,988 +0.00(+0.02%)
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.