Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.915 7.990 7.891 7.977 1,548,719 +0.09(+1.09%)
Oct 30, 2007 7.833 7.912 7.829 7.891 1,407,131 +0.02(+0.30%)
Oct 29, 2007 7.802 7.875 7.787 7.868 1,720,920 +0.06(+0.80%)
Oct 26, 2007 7.743 7.824 7.743 7.805 1,597,919 +0.08(+1.02%)
Oct 25, 2007 7.696 7.743 7.692 7.727 1,353,011 +0.04(+0.55%)
Oct 24, 2007 7.699 7.716 7.637 7.685 685,525 -0.03(-0.40%)
Oct 23, 2007 7.665 7.721 7.648 7.716 974,714 +0.14(+1.91%)
Oct 22, 2007 7.604 7.612 7.546 7.571 1,300,530 -0.14(-1.80%)
Oct 19, 2007 7.721 7.749 7.696 7.710 1,152,929 +0.03(+0.45%)
Oct 18, 2007 7.659 7.692 7.648 7.676 974,714 +0.02(+0.29%)
Oct 17, 2007 7.644 7.661 7.626 7.654 684,979 +0.07(+0.87%)
Oct 16, 2007 7.604 7.639 7.579 7.588 668,032 -0.02(-0.26%)
Oct 15, 2007 7.630 7.646 7.601 7.608 795,406 -0.03(-0.45%)
Oct 12, 2007 7.643 7.652 7.619 7.643 791,579 +0.01(+0.17%)
Oct 11, 2007 7.599 7.646 7.593 7.630 727,072 +0.07(+0.89%)
Oct 10, 2007 7.513 7.579 7.505 7.562 904,740 +0.05(+0.61%)
Oct 09, 2007 7.473 7.520 7.467 7.516 1,171,516 +0.03(+0.39%)
Oct 08, 2007 7.456 7.487 7.456 7.487 631,951 +0.00(+0.00%)
Oct 05, 2007 7.443 7.504 7.419 7.487 1,785,428 +0.14(+1.92%)
Oct 04, 2007 7.315 7.357 7.306 7.346 863,740 +0.03(+0.35%)
Oct 03, 2007 7.324 7.355 7.319 7.321 615,551 +0.01(+0.13%)
Oct 02, 2007 7.330 7.339 7.286 7.312 1,007,515 -0.05(-0.67%)
Oct 01, 2007 7.350 7.397 7.341 7.361 1,072,568 +0.03(+0.47%)
Sep 28, 2007 7.341 7.368 7.312 7.326 2,952,024 +0.00(+0.02%)
Sep 27, 2007 7.326 7.339 7.299 7.324 877,953 +0.01(+0.20%)
Sep 26, 2007 7.310 7.326 7.290 7.310 1,511,545 -0.03(-0.35%)
Sep 25, 2007 7.328 7.350 7.317 7.335 1,053,435 +0.01(+0.20%)
Sep 24, 2007 7.315 7.346 7.315 7.321 1,624,160 -0.01(-0.20%)
Sep 21, 2007 7.330 7.366 7.302 7.335 7,981,946 +0.02(+0.22%)
Sep 20, 2007 7.202 7.355 7.299 7.319 8,257,468 +0.01(+0.10%)
Sep 19, 2007 7.288 7.335 7.273 7.312 4,058,487 +0.01(+0.08%)
Sep 18, 2007 7.169 7.308 7.167 7.306 4,563,611 +0.18(+2.46%)
Sep 17, 2007 7.156 7.196 7.112 7.130 1,597,373 -0.01(-0.15%)
Sep 14, 2007 7.147 7.196 7.129 7.141 1,342,624 -0.02(-0.23%)
Sep 13, 2007 7.152 7.171 7.138 7.158 877,407 +0.01(+0.18%)
Sep 12, 2007 7.143 7.163 7.107 7.145 3,204,040 -0.03(-0.41%)
Sep 11, 2007 7.176 7.187 7.149 7.174 5,351,911 +0.06(+0.87%)
Sep 10, 2007 7.083 7.123 7.083 7.112 3,316,954 +0.02(+0.34%)
Sep 07, 2007 7.043 7.101 7.037 7.088 2,661,742 -0.01(-0.15%)
Sep 06, 2007 7.039 7.105 7.021 7.099 3,142,266 +0.06(+0.83%)
Sep 05, 2007 6.999 7.052 6.991 7.041 4,249,822 +0.02(+0.23%)
Sep 04, 2007 6.997 7.044 6.988 7.024 4,478,877 +0.04(+0.52%)
Aug 31, 2007 6.980 7.010 6.946 6.988 3,433,641 +0.07(+0.95%)
Aug 30, 2007 6.851 6.968 6.843 6.922 2,136,391 +0.00(+0.03%)
Aug 29, 2007 6.876 6.933 6.863 6.920 1,154,569 +0.09(+1.26%)
Aug 28, 2007 6.847 6.915 6.829 6.834 2,117,257 -0.08(-1.16%)
Aug 27, 2007 6.964 6.982 6.911 6.915 1,479,838 -0.04(-0.60%)
Aug 24, 2007 6.909 6.968 6.865 6.957 1,491,865 +0.07(+1.06%)
Aug 23, 2007 6.922 6.944 6.790 6.883 2,932,891 +0.01(+0.11%)
Aug 22, 2007 6.911 6.938 6.849 6.876 2,255,018 +0.02(+0.29%)
Aug 21, 2007 6.766 6.905 6.765 6.856 4,244,902 +0.09(+1.27%)
Aug 20, 2007 6.673 6.798 6.673 6.770 4,877,400 +0.11(+1.70%)
Aug 17, 2007 6.578 6.759 6.576 6.657 3,670,897 +0.19(+3.00%)
Aug 16, 2007 6.615 6.649 6.397 6.463 11,976,473 -0.12(-1.89%)
Aug 15, 2007 6.585 6.693 6.545 6.587 8,956,114 -0.06(-0.96%)
Aug 14, 2007 6.759 6.807 6.651 6.651 3,040,038 -0.12(-1.73%)
Aug 13, 2007 6.887 6.902 6.768 6.768 2,472,047 +0.02(+0.33%)
Aug 10, 2007 6.770 6.777 6.501 6.746 11,479,002 -0.02(-0.35%)
Aug 09, 2007 6.732 6.843 6.732 6.770 5,535,592 -0.10(-1.49%)
Aug 08, 2007 6.865 6.937 6.862 6.872 3,483,388 +0.09(+1.29%)
Aug 07, 2007 6.832 6.849 6.754 6.785 4,013,004 -0.03(-0.46%)
Aug 06, 2007 6.860 6.898 6.777 6.816 2,909,384 -0.05(-0.69%)
Aug 03, 2007 6.865 7.030 6.856 6.863 10,452,900 -0.17(-2.37%)
Aug 02, 2007 6.982 7.035 6.953 7.030 2,866,743 +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.