Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.186 8.401 8.154 8.161 2,226,669 -0.03(-0.31%)
Jul 30, 2007 8.015 8.236 7.897 8.186 2,757,383 +0.19(+2.38%)
Jul 27, 2007 8.137 8.159 7.747 7.996 6,248,868 -0.14(-1.74%)
Jul 26, 2007 8.307 8.424 7.970 8.137 4,872,824 -0.24(-2.91%)
Jul 25, 2007 8.493 8.580 8.319 8.381 2,731,430 -0.08(-0.90%)
Jul 24, 2007 8.485 8.528 8.314 8.457 2,368,616 -0.11(-1.32%)
Jul 23, 2007 8.628 8.660 8.551 8.571 1,578,371 -0.04(-0.44%)
Jul 20, 2007 8.709 8.721 8.512 8.608 1,851,143 -0.12(-1.42%)
Jul 19, 2007 8.788 8.849 8.664 8.732 1,889,808 -0.04(-0.47%)
Jul 18, 2007 8.741 8.857 8.680 8.774 1,093,737 -0.01(-0.09%)
Jul 17, 2007 8.897 8.955 8.776 8.781 1,717,670 -0.12(-1.31%)
Jul 16, 2007 8.687 9.078 8.684 8.897 2,478,255 +0.17(+1.94%)
Jul 13, 2007 8.665 8.766 8.638 8.728 1,216,617 +0.01(+0.12%)
Jul 12, 2007 8.591 8.727 8.454 8.718 1,542,884 +0.18(+2.09%)
Jul 11, 2007 8.452 8.548 8.441 8.540 1,481,974 +0.04(+0.51%)
Jul 10, 2007 8.502 8.536 8.448 8.496 2,006,862 -0.03(-0.37%)
Jul 09, 2007 8.400 8.537 8.380 8.527 1,697,014 +0.16(+1.88%)
Jul 06, 2007 8.296 8.378 8.262 8.370 809,312 +0.06(+0.74%)
Jul 05, 2007 8.314 8.324 8.247 8.308 1,495,745 -0.01(-0.07%)
Jul 03, 2007 8.317 8.381 8.287 8.314 851,685 +0.02(+0.24%)
Jul 02, 2007 8.180 8.389 8.180 8.294 2,251,562 +0.17(+2.12%)
Jun 29, 2007 8.025 8.200 8.025 8.122 1,932,710 +0.08(+1.03%)
Jun 28, 2007 7.869 8.081 7.869 8.039 1,926,354 +0.17(+2.17%)
Jun 27, 2007 7.803 7.880 7.753 7.868 1,494,156 +0.04(+0.53%)
Jun 26, 2007 7.901 7.933 7.814 7.827 1,840,550 -0.05(-0.58%)
Jun 25, 2007 8.001 8.075 7.844 7.872 1,516,401 -0.13(-1.60%)
Jun 22, 2007 8.029 8.106 7.947 8.000 3,545,509 -0.03(-0.35%)
Jun 21, 2007 7.901 8.032 7.829 8.029 2,322,536 +0.13(+1.61%)
Jun 20, 2007 8.006 8.055 7.886 7.901 2,175,292 -0.10(-1.23%)
Jun 19, 2007 7.883 8.044 7.883 8.000 1,324,666 +0.05(+0.68%)
Jun 18, 2007 7.902 7.952 7.880 7.946 1,393,521 +0.08(+0.96%)
Jun 15, 2007 7.914 8.003 7.865 7.870 1,169,477 +0.00(+0.02%)
Jun 14, 2007 7.898 7.990 7.832 7.868 987,806 -0.03(-0.33%)
Jun 13, 2007 7.746 7.912 7.746 7.895 1,630,277 +0.15(+1.98%)
Jun 12, 2007 7.735 7.831 7.712 7.742 1,148,291 -0.04(-0.57%)
Jun 11, 2007 7.800 7.829 7.757 7.786 1,161,003 -0.02(-0.24%)
Jun 08, 2007 7.718 7.805 7.704 7.805 1,024,882 +0.06(+0.83%)
Jun 07, 2007 7.827 7.876 7.732 7.741 1,510,046 -0.10(-1.24%)
Jun 06, 2007 7.911 7.958 7.826 7.838 2,047,116 -0.09(-1.17%)
Jun 05, 2007 7.885 7.954 7.873 7.931 1,424,241 +0.00(+0.04%)
Jun 04, 2007 7.889 7.961 7.849 7.928 1,252,104 +0.03(+0.39%)
Jun 01, 2007 7.963 8.023 7.875 7.897 1,578,371 -0.05(-0.61%)
May 31, 2007 7.788 7.945 7.784 7.945 2,068,302 +0.16(+2.06%)
May 30, 2007 7.727 7.805 7.695 7.784 5,254,706 +0.06(+0.75%)
May 29, 2007 7.712 7.827 7.700 7.727 1,191,723 -0.04(-0.51%)
May 25, 2007 7.813 7.835 7.700 7.766 1,208,672 -0.00(-0.04%)
May 24, 2007 7.834 7.882 7.730 7.769 1,672,650 -0.05(-0.68%)
May 23, 2007 7.831 7.917 7.781 7.822 3,455,998 -0.01(-0.11%)
May 22, 2007 7.895 7.915 7.712 7.831 1,605,913 -0.07(-0.83%)
May 21, 2007 7.814 8.007 7.811 7.896 2,243,618 +0.08(+1.05%)
May 18, 2007 7.864 7.873 7.756 7.814 1,905,168 -0.05(-0.59%)
May 17, 2007 7.731 7.928 7.713 7.860 2,051,353 +0.11(+1.45%)
May 16, 2007 7.694 7.773 7.685 7.747 1,506,338 +0.07(+0.91%)
May 15, 2007 7.613 7.726 7.517 7.678 2,083,662 +0.06(+0.77%)
May 14, 2007 7.548 7.731 7.560 7.619 2,440,649 +0.07(+0.94%)
May 11, 2007 7.483 7.561 7.483 7.548 1,037,064 +0.07(+0.97%)
May 10, 2007 7.543 7.563 7.461 7.476 976,153 -0.10(-1.33%)
May 09, 2007 7.505 7.589 7.485 7.577 1,105,389 +0.04(+0.59%)
May 08, 2007 7.470 7.532 7.403 7.532 1,159,944 +0.04(+0.58%)
May 07, 2007 7.557 7.562 7.478 7.489 1,063,547 -0.07(-0.91%)
May 04, 2007 7.538 7.575 7.472 7.558 1,187,486 +0.05(+0.62%)
May 03, 2007 7.521 7.596 7.505 7.511 2,319,358 -0.01(-0.13%)
May 02, 2007 7.343 7.523 7.343 7.521 1,705,488 +0.19(+2.63%)
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.