Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 8.179 8.388 8.179 8.293 2,251,869 +0.17(+2.12%)
Jun 29, 2007 8.024 8.199 8.024 8.121 1,932,973 +0.08(+1.03%)
Jun 28, 2007 7.868 8.080 7.868 8.038 1,926,617 +0.17(+2.17%)
Jun 27, 2007 7.802 7.879 7.752 7.867 1,494,359 +0.04(+0.53%)
Jun 26, 2007 7.900 7.932 7.813 7.826 1,840,801 -0.05(-0.58%)
Jun 25, 2007 8.000 8.074 7.843 7.871 1,516,608 -0.13(-1.60%)
Jun 22, 2007 8.028 8.105 7.946 7.999 3,545,992 -0.03(-0.35%)
Jun 21, 2007 7.900 8.031 7.828 8.028 2,322,853 +0.13(+1.61%)
Jun 20, 2007 8.005 8.054 7.885 7.900 2,175,588 -0.10(-1.23%)
Jun 19, 2007 7.882 8.043 7.882 7.998 1,324,847 +0.05(+0.68%)
Jun 18, 2007 7.901 7.951 7.879 7.945 1,393,711 +0.08(+0.96%)
Jun 15, 2007 7.913 8.002 7.863 7.869 1,169,637 +0.00(+0.02%)
Jun 14, 2007 7.897 7.989 7.830 7.867 987,940 -0.03(-0.33%)
Jun 13, 2007 7.745 7.911 7.745 7.894 1,630,499 +0.15(+1.98%)
Jun 12, 2007 7.734 7.830 7.711 7.741 1,148,448 -0.04(-0.57%)
Jun 11, 2007 7.799 7.828 7.756 7.785 1,161,161 -0.02(-0.24%)
Jun 08, 2007 7.717 7.804 7.703 7.804 1,025,021 +0.06(+0.83%)
Jun 07, 2007 7.826 7.875 7.731 7.740 1,510,251 -0.10(-1.24%)
Jun 06, 2007 7.910 7.957 7.825 7.837 2,047,394 -0.09(-1.17%)
Jun 05, 2007 7.884 7.953 7.872 7.930 1,424,436 +0.00(+0.04%)
Jun 04, 2007 7.888 7.960 7.847 7.927 1,252,274 +0.03(+0.39%)
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.