Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.747 7.821 7.724 7.808 1,582,259 +0.08(+1.09%)
Oct 30, 2007 7.667 7.744 7.663 7.724 1,437,605 +0.02(+0.30%)
Oct 29, 2007 7.636 7.708 7.622 7.701 1,758,190 +0.06(+0.80%)
Oct 26, 2007 7.579 7.658 7.579 7.640 1,632,525 +0.08(+1.02%)
Oct 25, 2007 7.533 7.579 7.529 7.563 1,382,312 +0.04(+0.55%)
Oct 24, 2007 7.536 7.552 7.475 7.522 700,371 -0.03(-0.40%)
Oct 23, 2007 7.502 7.558 7.486 7.552 995,823 +0.14(+1.91%)
Oct 22, 2007 7.443 7.450 7.386 7.411 1,328,695 -0.14(-1.80%)
Oct 19, 2007 7.558 7.584 7.533 7.547 1,177,898 +0.03(+0.45%)
Oct 18, 2007 7.497 7.529 7.486 7.513 995,823 +0.02(+0.29%)
Oct 17, 2007 7.482 7.499 7.465 7.491 699,813 +0.06(+0.87%)
Oct 16, 2007 7.443 7.477 7.418 7.427 682,499 -0.02(-0.26%)
Oct 15, 2007 7.468 7.484 7.439 7.447 812,632 -0.03(-0.45%)
Oct 12, 2007 7.481 7.490 7.457 7.481 808,722 +0.01(+0.17%)
Oct 11, 2007 7.438 7.484 7.432 7.468 742,818 +0.07(+0.90%)
Oct 10, 2007 7.353 7.418 7.346 7.402 924,334 +0.04(+0.61%)
Oct 09, 2007 7.314 7.361 7.309 7.357 1,196,887 +0.03(+0.39%)
Oct 08, 2007 7.298 7.328 7.298 7.328 645,637 +0.00(+0.00%)
Oct 05, 2007 7.285 7.345 7.262 7.328 1,824,094 +0.14(+1.92%)
Oct 04, 2007 7.160 7.201 7.151 7.191 882,446 +0.03(+0.35%)
Oct 03, 2007 7.169 7.200 7.164 7.165 628,882 +0.01(+0.13%)
Oct 02, 2007 7.174 7.183 7.131 7.157 1,029,334 -0.05(-0.67%)
Oct 01, 2007 7.194 7.241 7.185 7.205 1,095,797 +0.03(+0.47%)
Sep 28, 2007 7.185 7.212 7.157 7.171 3,015,955 +0.00(+0.02%)
Sep 27, 2007 7.171 7.183 7.144 7.169 896,967 +0.01(+0.20%)
Sep 26, 2007 7.155 7.171 7.135 7.155 1,544,280 -0.03(-0.35%)
Sep 25, 2007 7.173 7.194 7.162 7.180 1,076,249 +0.01(+0.20%)
Sep 24, 2007 7.160 7.191 7.160 7.165 1,659,333 -0.01(-0.20%)
Sep 21, 2007 7.174 7.210 7.148 7.180 8,154,807 +0.02(+0.22%)
Sep 20, 2007 7.049 7.200 7.144 7.164 8,436,296 +0.01(+0.10%)
Sep 19, 2007 7.133 7.180 7.119 7.157 4,146,379 +0.01(+0.08%)
Sep 18, 2007 7.017 7.153 7.015 7.151 4,662,443 +0.17(+2.46%)
Sep 17, 2007 7.004 7.044 6.961 6.979 1,631,966 -0.01(-0.15%)
Sep 14, 2007 6.995 7.044 6.977 6.990 1,371,701 -0.02(-0.23%)
Sep 13, 2007 7.001 7.019 6.986 7.006 896,408 +0.01(+0.18%)
Sep 12, 2007 6.992 7.012 6.956 6.994 3,273,428 -0.03(-0.41%)
Sep 11, 2007 7.024 7.035 6.997 7.022 5,467,814 +0.06(+0.87%)
Sep 10, 2007 6.933 6.972 6.933 6.961 3,388,788 +0.02(+0.34%)
Sep 07, 2007 6.893 6.951 6.888 6.938 2,719,386 -0.01(-0.15%)
Sep 06, 2007 6.890 6.954 6.872 6.949 3,210,316 +0.06(+0.83%)
Sep 05, 2007 6.850 6.902 6.843 6.892 4,341,858 +0.02(+0.23%)
Sep 04, 2007 6.849 6.895 6.840 6.875 4,575,874 +0.04(+0.52%)
Aug 31, 2007 6.832 6.861 6.798 6.840 3,508,002 +0.06(+0.95%)
Aug 30, 2007 6.705 6.820 6.698 6.775 2,182,657 +0.00(+0.03%)
Aug 29, 2007 6.730 6.786 6.718 6.773 1,179,573 +0.08(+1.26%)
Aug 28, 2007 6.702 6.768 6.684 6.689 2,163,110 -0.08(-1.16%)
Aug 27, 2007 6.816 6.834 6.764 6.768 1,511,887 -0.04(-0.60%)
Aug 24, 2007 6.763 6.820 6.720 6.809 1,524,174 +0.07(+1.06%)
Aug 23, 2007 6.775 6.797 6.646 6.738 2,996,407 +0.01(+0.11%)
Aug 22, 2007 6.764 6.791 6.704 6.730 2,303,854 +0.02(+0.29%)
Aug 21, 2007 6.623 6.759 6.621 6.711 4,336,831 +0.08(+1.27%)
Aug 20, 2007 6.532 6.653 6.532 6.627 4,983,028 +0.11(+1.70%)
Aug 17, 2007 6.439 6.616 6.437 6.516 3,750,396 +0.19(+3.00%)
Aug 16, 2007 6.474 6.508 6.261 6.326 12,235,841 -0.12(-1.89%)
Aug 15, 2007 6.446 6.551 6.406 6.448 9,150,072 -0.06(-0.96%)
Aug 14, 2007 6.616 6.662 6.510 6.510 3,105,875 -0.11(-1.73%)
Aug 13, 2007 6.741 6.755 6.625 6.625 2,525,583 +0.02(+0.33%)
Aug 10, 2007 6.627 6.634 6.363 6.603 11,727,597 -0.02(-0.35%)
Aug 09, 2007 6.589 6.698 6.589 6.627 5,655,474 -0.10(-1.49%)
Aug 08, 2007 6.720 6.789 6.716 6.727 3,558,827 +0.09(+1.29%)
Aug 07, 2007 6.687 6.704 6.610 6.641 4,099,911 -0.03(-0.46%)
Aug 06, 2007 6.714 6.752 6.634 6.671 2,972,391 -0.05(-0.69%)
Aug 03, 2007 6.720 6.881 6.711 6.718 10,679,273 -0.16(-2.37%)
Aug 02, 2007 6.834 6.886 6.806 6.881 2,928,827 +0.13(+1.88%)
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.