Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.667 8.719 8.555 8.639 1,183,939 -0.04(-0.42%)
Sep 27, 2007 8.562 8.680 8.538 8.676 1,846,098 +0.16(+1.90%)
Sep 26, 2007 8.221 8.557 8.212 8.515 2,024,616 +0.38(+4.68%)
Sep 25, 2007 8.114 8.214 8.031 8.134 1,618,316 +0.02(+0.20%)
Sep 24, 2007 8.136 8.249 8.023 8.118 2,990,309 +0.04(+0.53%)
Sep 21, 2007 8.149 8.149 8.062 8.076 2,501,371 +0.02(+0.19%)
Sep 20, 2007 8.214 8.264 8.009 8.061 2,362,052 -0.19(-2.36%)
Sep 19, 2007 8.183 8.401 8.165 8.255 1,730,618 +0.10(+1.22%)
Sep 18, 2007 8.015 8.157 7.968 8.156 1,991,243 +0.18(+2.26%)
Sep 17, 2007 7.972 8.055 7.946 7.976 1,277,171 -0.03(-0.41%)
Sep 14, 2007 7.891 8.029 7.872 8.009 1,256,512 +0.06(+0.75%)
Sep 13, 2007 7.918 8.094 7.779 7.949 2,296,366 +0.10(+1.23%)
Sep 12, 2007 7.860 7.931 7.822 7.853 1,400,598 -0.01(-0.17%)
Sep 11, 2007 7.792 7.874 7.749 7.866 1,562,165 +0.09(+1.19%)
Sep 10, 2007 7.832 7.908 7.608 7.774 2,581,889 +0.00(+0.04%)
Sep 07, 2007 7.750 7.890 7.668 7.771 2,136,389 -0.03(-0.44%)
Sep 06, 2007 7.962 7.973 7.770 7.805 1,868,876 -0.16(-2.03%)
Sep 05, 2007 7.893 7.976 7.841 7.966 1,738,564 +0.00(+0.06%)
Sep 04, 2007 7.936 8.014 7.902 7.962 1,750,218 -0.01(-0.18%)
Aug 31, 2007 7.952 7.995 7.886 7.976 1,697,245 +0.12(+1.56%)
Aug 30, 2007 7.882 7.975 7.724 7.853 1,262,339 -0.04(-0.50%)
Aug 29, 2007 7.635 7.893 7.557 7.893 1,943,038 +0.29(+3.80%)
Aug 28, 2007 7.712 7.729 7.573 7.604 2,890,720 -0.15(-1.97%)
Aug 27, 2007 7.815 7.881 7.754 7.757 1,254,393 -0.06(-0.80%)
Aug 24, 2007 7.782 7.851 7.715 7.819 1,370,403 +0.04(+0.52%)
Aug 23, 2007 7.976 8.015 7.758 7.779 3,362,707 -0.17(-2.13%)
Aug 22, 2007 7.777 7.975 7.744 7.947 1,968,465 +0.21(+2.77%)
Aug 21, 2007 7.778 7.812 7.661 7.733 2,037,330 -0.06(-0.78%)
Aug 20, 2007 7.443 7.795 7.376 7.794 6,347,189 +0.48(+6.54%)
Aug 17, 2007 7.395 7.593 7.238 7.315 4,488,377 +0.02(+0.27%)
Aug 16, 2007 7.796 7.803 7.122 7.295 5,851,894 -0.51(-6.52%)
Aug 15, 2007 8.043 8.173 7.794 7.804 2,533,154 -0.29(-3.54%)
Aug 14, 2007 8.391 8.428 8.084 8.090 1,817,493 -0.35(-4.13%)
Aug 13, 2007 8.565 8.712 8.347 8.438 2,017,730 -0.13(-1.48%)
Aug 10, 2007 8.666 8.796 8.423 8.565 3,951,763 -0.25(-2.87%)
Aug 09, 2007 8.543 8.920 8.542 8.818 4,101,676 +0.06(+0.68%)
Aug 08, 2007 8.538 8.941 8.486 8.758 3,113,735 +0.24(+2.76%)
Aug 07, 2007 8.269 8.597 8.240 8.523 3,569,300 +0.25(+3.07%)
Aug 06, 2007 8.340 8.399 8.134 8.269 2,692,072 -0.01(-0.10%)
Aug 03, 2007 8.337 8.362 8.250 8.278 2,400,193 -0.08(-0.92%)
Aug 02, 2007 8.330 8.384 8.217 8.354 2,198,367 +0.08(+1.00%)
Aug 01, 2007 8.146 8.317 8.097 8.271 2,461,111 +0.11(+1.36%)
Jul 31, 2007 8.185 8.400 8.153 8.160 2,226,972 -0.03(-0.31%)
Jul 30, 2007 8.014 8.235 7.896 8.185 2,757,758 +0.19(+2.38%)
Jul 27, 2007 8.136 8.158 7.745 7.995 6,249,719 -0.14(-1.74%)
Jul 26, 2007 8.306 8.423 7.969 8.136 4,873,488 -0.24(-2.91%)
Jul 25, 2007 8.492 8.579 8.317 8.380 2,731,802 -0.08(-0.90%)
Jul 24, 2007 8.484 8.527 8.313 8.456 2,368,939 -0.11(-1.32%)
Jul 23, 2007 8.627 8.659 8.550 8.570 1,578,586 -0.04(-0.44%)
Jul 20, 2007 8.707 8.720 8.511 8.607 1,851,395 -0.12(-1.42%)
Jul 19, 2007 8.787 8.848 8.663 8.731 1,890,066 -0.04(-0.47%)
Jul 18, 2007 8.739 8.855 8.679 8.772 1,093,886 -0.01(-0.09%)
Jul 17, 2007 8.896 8.954 8.775 8.780 1,717,904 -0.12(-1.31%)
Jul 16, 2007 8.686 9.076 8.683 8.896 2,478,592 +0.17(+1.94%)
Jul 13, 2007 8.664 8.765 8.637 8.727 1,216,783 +0.01(+0.12%)
Jul 12, 2007 8.589 8.726 8.452 8.717 1,543,094 +0.18(+2.09%)
Jul 11, 2007 8.451 8.547 8.440 8.538 1,482,176 +0.04(+0.51%)
Jul 10, 2007 8.501 8.535 8.447 8.495 2,007,135 -0.03(-0.37%)
Jul 09, 2007 8.399 8.536 8.379 8.526 1,697,245 +0.16(+1.88%)
Jul 06, 2007 8.295 8.377 8.261 8.368 809,422 +0.06(+0.74%)
Jul 05, 2007 8.313 8.323 8.246 8.307 1,495,949 -0.01(-0.07%)
Jul 03, 2007 8.316 8.380 8.285 8.313 851,801 +0.02(+0.24%)
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.