Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 7.937 8.015 7.903 7.963 1,749,979 -0.01(-0.18%)
Aug 31, 2007 7.953 7.996 7.887 7.977 1,697,014 +0.12(+1.56%)
Aug 30, 2007 7.883 7.976 7.725 7.854 1,262,167 -0.04(-0.50%)
Aug 29, 2007 7.636 7.894 7.558 7.894 1,942,774 +0.29(+3.80%)
Aug 28, 2007 7.713 7.730 7.574 7.605 2,890,326 -0.15(-1.97%)
Aug 27, 2007 7.816 7.882 7.755 7.758 1,254,222 -0.06(-0.80%)
Aug 24, 2007 7.783 7.852 7.716 7.820 1,370,217 +0.04(+0.52%)
Aug 23, 2007 7.977 8.017 7.759 7.780 3,362,249 -0.17(-2.13%)
Aug 22, 2007 7.778 7.976 7.745 7.949 1,968,197 +0.21(+2.77%)
Aug 21, 2007 7.779 7.813 7.662 7.734 2,037,052 -0.06(-0.78%)
Aug 20, 2007 7.444 7.796 7.377 7.795 6,346,324 +0.48(+6.54%)
Aug 17, 2007 7.396 7.594 7.239 7.316 4,487,765 +0.02(+0.27%)
Aug 16, 2007 7.797 7.804 7.123 7.296 5,851,097 -0.51(-6.52%)
Aug 15, 2007 8.044 8.174 7.795 7.805 2,532,809 -0.29(-3.54%)
Aug 14, 2007 8.392 8.429 8.085 8.091 1,817,245 -0.35(-4.13%)
Aug 13, 2007 8.566 8.713 8.348 8.439 2,017,455 -0.13(-1.48%)
Aug 10, 2007 8.667 8.797 8.424 8.566 3,951,225 -0.25(-2.87%)
Aug 09, 2007 8.544 8.921 8.543 8.819 4,101,117 +0.06(+0.68%)
Aug 08, 2007 8.540 8.943 8.487 8.759 3,113,311 +0.24(+2.76%)
Aug 07, 2007 8.270 8.598 8.241 8.524 3,568,814 +0.25(+3.07%)
Aug 06, 2007 8.341 8.400 8.135 8.270 2,691,706 -0.01(-0.10%)
Aug 03, 2007 8.338 8.363 8.251 8.279 2,399,866 -0.08(-0.92%)
Aug 02, 2007 8.331 8.385 8.219 8.355 2,198,067 +0.08(+1.00%)
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.