Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 8.839 8.875 8.602 8.770 118,861,656 +0.02(+0.22%)
Nov 29, 2007 8.637 8.829 8.632 8.752 64,336,652 +0.05(+0.63%)
Nov 28, 2007 8.429 8.743 8.380 8.697 99,093,808 +0.35(+4.15%)
Nov 27, 2007 8.282 8.404 8.248 8.350 91,684,040 +0.09(+1.14%)
Nov 26, 2007 8.426 8.503 8.236 8.256 92,983,080 -0.17(-2.05%)
Nov 23, 2007 8.476 8.482 8.383 8.429 27,199,148 +0.05(+0.59%)
Nov 21, 2007 8.308 8.558 8.308 8.380 83,837,456 -0.12(-1.37%)
Nov 20, 2007 8.671 8.690 8.335 8.496 189,371,648 +0.02(+0.24%)
Nov 19, 2007 8.721 8.830 8.444 8.476 156,741,680 -0.22(-2.58%)
Nov 16, 2007 8.592 8.700 8.482 8.700 128,640,016 +0.32(+3.78%)
Nov 15, 2007 8.366 8.503 8.326 8.383 79,585,856 -0.03(-0.35%)
Nov 14, 2007 8.608 8.608 8.378 8.412 77,119,856 -0.07(-0.87%)
Nov 13, 2007 8.272 8.494 8.243 8.486 97,209,592 +0.34(+4.12%)
Nov 12, 2007 8.217 8.390 8.134 8.150 90,258,128 -0.15(-1.76%)
Nov 09, 2007 8.431 8.474 8.206 8.296 117,923,768 -0.27(-3.10%)
Nov 08, 2007 8.894 8.932 8.314 8.561 144,846,528 -0.33(-3.67%)
Nov 07, 2007 9.062 9.154 8.872 8.887 83,728,448 -0.27(-2.94%)
Nov 06, 2007 9.002 9.168 9.002 9.156 79,461,920 +0.15(+1.66%)
Nov 05, 2007 8.920 9.058 8.878 9.007 69,811,328 +0.02(+0.27%)
Nov 02, 2007 8.897 8.995 8.829 8.983 81,837,976 +0.15(+1.75%)
Nov 01, 2007 8.781 8.966 8.770 8.829 92,493,008 -0.03(-0.35%)
Oct 31, 2007 8.866 8.906 8.750 8.860 72,844,232 +0.02(+0.17%)
Oct 30, 2007 8.853 8.909 8.829 8.844 50,077,528 -0.03(-0.35%)
Oct 29, 2007 8.976 8.995 8.837 8.875 70,547,888 -0.12(-1.33%)
Oct 26, 2007 8.947 9.024 8.908 8.995 69,504,240 +0.19(+2.10%)
Oct 25, 2007 8.825 8.909 8.734 8.810 69,228,184 -0.04(-0.41%)
Oct 24, 2007 8.861 8.889 8.645 8.846 74,137,472 -0.04(-0.50%)
Oct 23, 2007 8.877 8.914 8.748 8.890 56,589,800 +0.10(+1.11%)
Oct 22, 2007 8.714 8.820 8.614 8.793 65,360,136 -0.02(-0.21%)
Oct 19, 2007 9.000 9.069 8.794 8.812 83,129,184 -0.25(-2.78%)
Oct 18, 2007 8.998 9.086 8.918 9.064 50,507,440 +0.06(+0.63%)
Oct 17, 2007 8.980 9.043 8.930 9.007 72,031,072 +0.18(+2.00%)
Oct 16, 2007 8.757 8.896 8.755 8.830 46,821,976 +0.05(+0.53%)
Oct 15, 2007 8.837 8.897 8.710 8.784 43,256,676 -0.05(-0.60%)
Oct 12, 2007 8.815 8.909 8.794 8.837 53,953,368 -0.01(-0.12%)
Oct 11, 2007 8.997 9.024 8.770 8.848 64,166,064 -0.11(-1.22%)
Oct 10, 2007 8.978 9.038 8.914 8.957 52,900,252 -0.04(-0.40%)
Oct 09, 2007 8.949 8.998 8.868 8.993 56,612,552 +0.07(+0.83%)
Oct 08, 2007 8.729 8.945 8.728 8.920 73,245,208 +0.19(+2.22%)
Oct 05, 2007 8.685 8.782 8.666 8.726 67,974,024 +0.07(+0.85%)
Oct 04, 2007 8.642 8.669 8.573 8.652 37,047,736 +0.02(+0.22%)
Oct 03, 2007 8.698 8.716 8.594 8.633 57,208,804 -0.12(-1.33%)
Oct 02, 2007 8.722 8.757 8.626 8.750 50,047,744 +0.01(+0.12%)
Oct 01, 2007 8.539 8.769 8.534 8.740 66,378,624 +0.20(+2.39%)
Sep 28, 2007 8.608 8.626 8.494 8.536 61,961,700 -0.08(-0.95%)
Sep 27, 2007 8.704 8.752 8.601 8.618 66,061,296 -0.06(-0.69%)
Sep 26, 2007 8.741 8.758 8.650 8.678 80,374,952 -0.06(-0.71%)
Sep 25, 2007 8.578 8.743 8.578 8.740 78,191,608 +0.13(+1.47%)
Sep 24, 2007 8.697 8.740 8.601 8.613 63,869,044 -0.05(-0.57%)
Sep 21, 2007 8.644 8.736 8.589 8.662 137,439,904 +0.07(+0.86%)
Sep 20, 2007 8.494 8.623 8.494 8.589 66,214,628 +0.05(+0.64%)
Sep 19, 2007 8.614 8.662 8.469 8.534 119,044,376 -0.07(-0.78%)
Sep 18, 2007 8.477 8.633 8.254 8.601 83,944,376 +0.18(+2.10%)
Sep 17, 2007 8.273 8.489 8.265 8.424 84,713,760 +0.13(+1.57%)
Sep 14, 2007 8.314 8.357 8.177 8.294 96,852,488 -0.07(-0.80%)
Sep 13, 2007 8.349 8.441 8.296 8.361 81,968,624 +0.00(+0.02%)
Sep 12, 2007 8.541 8.551 8.323 8.359 83,016,888 -0.19(-2.23%)
Sep 11, 2007 8.452 8.580 8.424 8.549 65,665,800 +0.15(+1.78%)
Sep 10, 2007 8.400 8.469 8.287 8.400 50,861,520 +0.03(+0.31%)
Sep 07, 2007 8.494 8.546 8.306 8.374 88,202,512 -0.23(-2.67%)
Sep 06, 2007 8.597 8.644 8.544 8.604 72,507,888 +0.02(+0.18%)
Sep 05, 2007 8.529 8.597 8.503 8.589 96,909,944 -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.