Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.767 8.820 8.654 8.739 1,170,399 -0.04(-0.42%)
Sep 27, 2007 8.661 8.780 8.637 8.777 1,824,985 +0.16(+1.90%)
Sep 26, 2007 8.316 8.656 8.307 8.613 2,001,461 +0.38(+4.68%)
Sep 25, 2007 8.207 8.309 8.124 8.228 1,599,807 +0.02(+0.20%)
Sep 24, 2007 8.230 8.344 8.116 8.212 2,956,109 +0.04(+0.53%)
Sep 21, 2007 8.244 8.244 8.155 8.169 2,472,763 +0.02(+0.19%)
Sep 20, 2007 8.309 8.359 8.101 8.154 2,335,038 -0.20(-2.36%)
Sep 19, 2007 8.278 8.498 8.259 8.351 1,710,825 +0.10(+1.22%)
Sep 18, 2007 8.107 8.251 8.060 8.250 1,968,470 +0.18(+2.26%)
Sep 17, 2007 8.064 8.148 8.038 8.068 1,262,565 -0.03(-0.41%)
Sep 14, 2007 7.982 8.122 7.963 8.101 1,242,141 +0.06(+0.75%)
Sep 13, 2007 8.010 8.187 7.869 8.041 2,270,103 +0.10(+1.23%)
Sep 12, 2007 7.951 8.023 7.912 7.944 1,384,579 -0.01(-0.17%)
Sep 11, 2007 7.882 7.965 7.839 7.957 1,544,298 +0.09(+1.19%)
Sep 10, 2007 7.923 7.999 7.696 7.864 2,552,360 +0.00(+0.04%)
Sep 07, 2007 7.840 7.981 7.757 7.861 2,111,955 -0.03(-0.44%)
Sep 06, 2007 8.054 8.065 7.860 7.895 1,847,502 -0.16(-2.03%)
Sep 05, 2007 7.984 8.068 7.932 8.059 1,718,680 +0.00(+0.06%)
Sep 04, 2007 8.028 8.106 7.994 8.054 1,730,201 -0.01(-0.18%)
Aug 31, 2007 8.044 8.087 7.977 8.068 1,677,834 +0.12(+1.56%)
Aug 30, 2007 7.974 8.067 7.813 7.944 1,247,902 -0.04(-0.50%)
Aug 29, 2007 7.723 7.984 7.644 7.984 1,920,816 +0.29(+3.80%)
Aug 28, 2007 7.801 7.818 7.660 7.692 2,857,659 -0.15(-1.97%)
Aug 27, 2007 7.906 7.973 7.844 7.847 1,240,047 -0.06(-0.80%)
Aug 24, 2007 7.872 7.942 7.805 7.910 1,354,730 +0.04(+0.52%)
Aug 23, 2007 8.068 8.108 7.848 7.869 3,324,248 -0.17(-2.13%)
Aug 22, 2007 7.867 8.067 7.833 8.039 1,945,952 +0.22(+2.77%)
Aug 21, 2007 7.868 7.902 7.749 7.823 2,014,029 -0.06(-0.78%)
Aug 20, 2007 7.529 7.885 7.462 7.884 6,274,597 +0.48(+6.54%)
Aug 17, 2007 7.481 7.680 7.321 7.400 4,437,044 +0.02(+0.27%)
Aug 16, 2007 7.886 7.893 7.204 7.380 5,784,967 -0.51(-6.52%)
Aug 15, 2007 8.136 8.268 7.884 7.894 2,504,183 -0.29(-3.54%)
Aug 14, 2007 8.488 8.525 8.178 8.184 1,796,707 -0.35(-4.13%)
Aug 13, 2007 8.664 8.813 8.443 8.536 1,994,653 -0.13(-1.48%)
Aug 10, 2007 8.766 8.898 8.521 8.664 3,906,567 -0.26(-2.87%)
Aug 09, 2007 8.642 9.023 8.641 8.920 4,054,766 +0.06(+0.68%)
Aug 08, 2007 8.637 9.045 8.584 8.860 3,078,124 +0.24(+2.76%)
Aug 07, 2007 8.365 8.696 8.335 8.622 3,528,479 +0.26(+3.07%)
Aug 06, 2007 8.437 8.496 8.228 8.365 2,661,283 -0.01(-0.10%)
Aug 03, 2007 8.434 8.459 8.345 8.374 2,372,742 -0.08(-0.92%)
Aug 02, 2007 8.426 8.481 8.313 8.451 2,173,224 +0.08(+1.00%)
Aug 01, 2007 8.240 8.413 8.190 8.367 2,432,964 +0.11(+1.36%)
Jul 31, 2007 8.280 8.497 8.248 8.254 2,201,502 -0.03(-0.31%)
Jul 30, 2007 8.106 8.331 7.987 8.280 2,726,218 +0.19(+2.38%)
Jul 27, 2007 8.230 8.252 7.835 8.087 6,178,242 -0.14(-1.74%)
Jul 26, 2007 8.402 8.521 8.061 8.230 4,817,751 -0.25(-2.91%)
Jul 25, 2007 8.590 8.678 8.414 8.477 2,700,559 -0.08(-0.90%)
Jul 24, 2007 8.582 8.626 8.409 8.554 2,341,846 -0.11(-1.32%)
Jul 23, 2007 8.727 8.759 8.649 8.669 1,560,532 -0.04(-0.44%)
Jul 20, 2007 8.808 8.820 8.609 8.707 1,830,221 -0.13(-1.42%)
Jul 19, 2007 8.888 8.950 8.763 8.832 1,868,449 -0.04(-0.47%)
Jul 18, 2007 8.841 8.958 8.779 8.874 1,081,375 -0.01(-0.09%)
Jul 17, 2007 8.999 9.057 8.877 8.882 1,698,257 -0.12(-1.31%)
Jul 16, 2007 8.786 9.181 8.783 8.999 2,450,245 +0.17(+1.94%)
Jul 13, 2007 8.764 8.866 8.736 8.828 1,202,866 +0.01(+0.12%)
Jul 12, 2007 8.689 8.827 8.550 8.818 1,525,446 +0.18(+2.09%)
Jul 11, 2007 8.548 8.646 8.538 8.637 1,465,224 +0.04(+0.51%)
Jul 10, 2007 8.599 8.633 8.545 8.593 1,984,180 -0.03(-0.37%)
Jul 09, 2007 8.496 8.634 8.476 8.625 1,677,834 +0.16(+1.88%)
Jul 06, 2007 8.391 8.474 8.356 8.465 800,165 +0.06(+0.74%)
Jul 05, 2007 8.409 8.419 8.341 8.403 1,478,840 -0.01(-0.07%)
Jul 03, 2007 8.412 8.477 8.381 8.409 842,059 +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.