Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 8.907 8.943 8.669 8.838 117,951,472 +0.02(+0.22%)
Nov 29, 2007 8.703 8.897 8.698 8.819 63,843,988 +0.06(+0.63%)
Nov 28, 2007 8.494 8.810 8.444 8.764 98,334,992 +0.35(+4.15%)
Nov 27, 2007 8.346 8.468 8.311 8.415 90,981,968 +0.10(+1.14%)
Nov 26, 2007 8.491 8.569 8.299 8.320 92,271,056 -0.17(-2.05%)
Nov 23, 2007 8.541 8.548 8.448 8.494 26,990,870 +0.05(+0.59%)
Nov 21, 2007 8.372 8.624 8.372 8.444 83,195,464 -0.12(-1.37%)
Nov 20, 2007 8.738 8.757 8.399 8.562 187,921,520 +0.02(+0.24%)
Nov 19, 2007 8.788 8.899 8.509 8.541 155,541,424 -0.23(-2.58%)
Nov 16, 2007 8.658 8.767 8.548 8.767 127,654,952 +0.32(+3.78%)
Nov 15, 2007 8.430 8.569 8.390 8.448 78,976,424 -0.03(-0.35%)
Nov 14, 2007 8.674 8.674 8.442 8.477 76,529,304 -0.07(-0.87%)
Nov 13, 2007 8.335 8.560 8.307 8.551 96,465,208 +0.34(+4.12%)
Nov 12, 2007 8.280 8.455 8.197 8.213 89,566,976 -0.15(-1.76%)
Nov 09, 2007 8.496 8.539 8.270 8.360 117,020,760 -0.27(-3.10%)
Nov 08, 2007 8.962 9.000 8.379 8.627 143,737,360 -0.33(-3.67%)
Nov 07, 2007 9.132 9.225 8.940 8.956 83,087,288 -0.27(-2.94%)
Nov 06, 2007 9.071 9.239 9.071 9.227 78,853,432 +0.15(+1.66%)
Nov 05, 2007 8.988 9.128 8.947 9.076 69,276,744 +0.02(+0.27%)
Nov 02, 2007 8.966 9.064 8.897 9.052 81,211,304 +0.16(+1.75%)
Nov 01, 2007 8.848 9.035 8.838 8.897 91,784,744 -0.03(-0.35%)
Oct 31, 2007 8.935 8.975 8.817 8.928 72,286,424 +0.02(+0.17%)
Oct 30, 2007 8.921 8.978 8.897 8.912 49,694,056 -0.03(-0.35%)
Oct 29, 2007 9.045 9.064 8.905 8.943 70,007,664 -0.12(-1.33%)
Oct 26, 2007 9.016 9.094 8.976 9.064 68,972,008 +0.19(+2.10%)
Oct 25, 2007 8.893 8.978 8.802 8.878 68,698,064 -0.04(-0.41%)
Oct 24, 2007 8.930 8.957 8.712 8.914 73,569,760 -0.04(-0.50%)
Oct 23, 2007 8.945 8.983 8.816 8.959 56,156,460 +0.10(+1.11%)
Oct 22, 2007 8.781 8.888 8.681 8.861 64,859,636 -0.02(-0.21%)
Oct 19, 2007 9.070 9.139 8.862 8.880 82,492,616 -0.25(-2.78%)
Oct 18, 2007 9.068 9.156 8.987 9.133 50,120,676 +0.06(+0.63%)
Oct 17, 2007 9.049 9.113 8.999 9.076 71,479,488 +0.18(+2.00%)
Oct 16, 2007 8.824 8.964 8.822 8.899 46,463,436 +0.05(+0.53%)
Oct 15, 2007 8.905 8.966 8.778 8.852 42,925,436 -0.05(-0.60%)
Oct 12, 2007 8.883 8.978 8.862 8.905 53,540,216 -0.01(-0.12%)
Oct 11, 2007 9.066 9.094 8.838 8.916 63,674,708 -0.11(-1.22%)
Oct 10, 2007 9.047 9.108 8.983 9.026 52,495,164 -0.04(-0.40%)
Oct 09, 2007 9.018 9.068 8.937 9.063 56,179,036 +0.07(+0.83%)
Oct 08, 2007 8.797 9.014 8.795 8.988 72,684,328 +0.20(+2.22%)
Oct 05, 2007 8.752 8.850 8.733 8.793 67,453,512 +0.07(+0.85%)
Oct 04, 2007 8.708 8.736 8.639 8.719 36,764,040 +0.02(+0.22%)
Oct 03, 2007 8.765 8.783 8.660 8.700 56,770,724 -0.12(-1.33%)
Oct 02, 2007 8.790 8.824 8.693 8.817 49,664,500 +0.01(+0.12%)
Oct 01, 2007 8.605 8.836 8.600 8.807 65,870,328 +0.21(+2.39%)
Sep 28, 2007 8.674 8.693 8.560 8.601 61,487,228 -0.08(-0.95%)
Sep 27, 2007 8.771 8.819 8.667 8.684 65,555,428 -0.06(-0.69%)
Sep 26, 2007 8.809 8.826 8.717 8.745 79,759,480 -0.06(-0.71%)
Sep 25, 2007 8.645 8.810 8.645 8.807 77,592,856 +0.13(+1.47%)
Sep 24, 2007 8.764 8.807 8.667 8.679 63,379,964 -0.05(-0.57%)
Sep 21, 2007 8.710 8.803 8.655 8.729 136,387,456 +0.07(+0.86%)
Sep 20, 2007 8.560 8.689 8.560 8.655 65,707,588 +0.06(+0.64%)
Sep 19, 2007 8.681 8.729 8.534 8.600 118,132,792 -0.07(-0.78%)
Sep 18, 2007 8.543 8.700 8.318 8.667 83,301,568 +0.18(+2.10%)
Sep 17, 2007 8.337 8.555 8.328 8.489 84,065,064 +0.13(+1.57%)
Sep 14, 2007 8.379 8.422 8.240 8.358 96,110,832 -0.07(-0.80%)
Sep 13, 2007 8.413 8.506 8.360 8.425 81,340,944 +0.00(+0.02%)
Sep 12, 2007 8.607 8.617 8.387 8.423 82,381,176 -0.19(-2.23%)
Sep 11, 2007 8.517 8.646 8.489 8.615 65,162,960 +0.15(+1.78%)
Sep 10, 2007 8.465 8.534 8.351 8.465 50,472,048 +0.03(+0.31%)
Sep 07, 2007 8.560 8.612 8.370 8.439 87,527,096 -0.23(-2.67%)
Sep 06, 2007 8.664 8.710 8.610 8.670 71,952,648 +0.02(+0.18%)
Sep 05, 2007 8.594 8.664 8.569 8.655 96,167,856 -0.01(-0.08%)
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.