Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.214 4.382 3.984 4.010 418,903 -0.12(-2.97%)
Nov 29, 2007 4.284 4.404 4.133 4.133 251,707 -0.15(-3.53%)
Nov 28, 2007 4.164 4.337 4.164 4.284 245,768 +0.16(+3.99%)
Nov 27, 2007 4.050 4.236 3.999 4.120 319,316 +0.06(+1.51%)
Nov 26, 2007 4.321 4.354 4.052 4.059 347,182 -0.30(-6.83%)
Nov 23, 2007 4.231 4.442 4.157 4.356 183,184 +0.11(+2.58%)
Nov 21, 2007 4.387 4.525 4.137 4.247 386,926 -0.18(-4.15%)
Nov 20, 2007 4.400 4.523 4.352 4.431 264,041 +0.00(+0.05%)
Nov 19, 2007 4.470 4.503 4.372 4.428 278,659 -0.16(-3.48%)
Nov 16, 2007 4.647 4.724 4.551 4.588 268,609 -0.06(-1.27%)
Nov 15, 2007 4.847 4.847 4.564 4.647 363,628 -0.20(-4.11%)
Nov 14, 2007 4.945 5.015 4.816 4.847 217,446 -0.11(-2.12%)
Nov 13, 2007 4.895 4.989 4.840 4.952 326,625 +0.06(+1.21%)
Nov 12, 2007 4.947 5.127 4.877 4.893 341,253 -0.13(-2.53%)
Nov 09, 2007 4.960 5.090 4.838 5.019 441,287 -0.04(-0.78%)
Nov 08, 2007 5.144 5.192 4.897 5.059 377,789 -0.03(-0.64%)
Nov 07, 2007 5.017 5.357 5.017 5.092 269,158 -0.24(-4.44%)
Nov 06, 2007 5.258 5.361 5.157 5.328 335,305 +0.02(+0.29%)
Nov 05, 2007 5.398 5.429 5.291 5.313 216,303 -0.15(-2.76%)
Nov 02, 2007 5.495 5.534 5.407 5.464 242,114 -0.11(-1.96%)
Nov 01, 2007 5.801 5.856 5.530 5.573 379,160 -0.27(-4.61%)
Oct 31, 2007 5.838 5.884 5.770 5.843 325,255 +0.06(+1.10%)
Oct 30, 2007 5.764 5.875 5.724 5.779 304,241 -0.02(-0.38%)
Oct 29, 2007 5.692 5.847 5.639 5.801 688,883 +0.12(+2.16%)
Oct 26, 2007 5.481 5.700 5.411 5.678 805,829 +0.25(+4.64%)
Oct 25, 2007 5.435 5.519 5.282 5.427 615,335 -0.01(-0.16%)
Oct 24, 2007 5.473 5.525 5.236 5.435 632,694 +0.06(+1.06%)
Oct 23, 2007 5.035 5.453 4.958 5.378 1,012,768 +0.34(+6.73%)
Oct 22, 2007 5.190 5.516 4.952 5.039 1,119,664 -0.15(-2.87%)
Oct 19, 2007 5.041 5.190 4.888 5.188 1,465,933 +0.12(+2.38%)
Oct 18, 2007 4.947 5.094 4.853 5.068 458,189 +0.14(+2.89%)
Oct 17, 2007 5.035 5.107 4.871 4.925 723,601 -0.02(-0.35%)
Oct 16, 2007 5.002 5.157 4.925 4.943 1,483,292 -0.13(-2.59%)
Oct 15, 2007 5.079 5.260 4.949 5.074 1,681,095 -0.04(-0.73%)
Oct 12, 2007 5.068 5.328 5.063 5.111 1,132,912 +0.06(+1.17%)
Oct 11, 2007 5.304 5.304 4.998 5.052 609,853 -0.14(-2.74%)
Oct 10, 2007 5.164 5.230 5.074 5.195 201,000 +0.06(+1.19%)
Oct 09, 2007 5.090 5.273 5.090 5.133 217,902 +0.00(+0.04%)
Oct 08, 2007 5.192 5.216 5.046 5.131 257,189 -0.14(-2.58%)
Oct 05, 2007 5.333 5.346 5.109 5.267 341,700 +0.02(+0.42%)
Oct 04, 2007 5.287 5.339 5.129 5.245 169,936 -0.04(-0.75%)
Oct 03, 2007 5.495 5.551 5.144 5.284 306,525 -0.22(-4.05%)
Oct 02, 2007 5.440 5.530 5.416 5.508 189,580 +0.11(+1.99%)
Oct 01, 2007 5.197 5.422 5.065 5.400 318,859 +0.20(+3.87%)
Sep 28, 2007 5.462 5.678 5.199 5.199 291,450 -0.30(-5.49%)
Sep 27, 2007 5.313 5.514 5.254 5.501 353,578 +0.17(+3.16%)
Sep 26, 2007 5.298 5.414 5.157 5.333 367,282 +0.01(+0.12%)
Sep 25, 2007 5.354 5.477 5.094 5.326 523,058 -0.07(-1.38%)
Sep 24, 2007 5.604 5.687 5.284 5.400 381,444 -0.11(-1.91%)
Sep 21, 2007 5.411 5.637 5.383 5.505 417,076 +0.09(+1.74%)
Sep 20, 2007 5.232 5.424 5.142 5.411 371,394 +0.14(+2.62%)
Sep 19, 2007 5.155 5.363 5.048 5.273 382,357 +0.15(+2.90%)
Sep 18, 2007 4.875 5.168 4.794 5.125 351,750 +0.25(+5.12%)
Sep 17, 2007 4.917 5.039 4.781 4.875 338,960 -0.05(-0.93%)
Sep 14, 2007 4.833 4.980 4.733 4.921 194,605 +0.02(+0.49%)
Sep 13, 2007 4.803 4.963 4.663 4.897 283,228 +0.13(+2.66%)
Sep 12, 2007 5.055 5.055 4.750 4.770 367,739 -0.18(-3.71%)
Sep 11, 2007 4.787 4.976 4.746 4.954 271,807 +0.17(+3.48%)
Sep 10, 2007 4.763 4.798 4.593 4.787 314,291 -0.07(-1.49%)
Sep 07, 2007 5.035 5.035 4.726 4.860 307,439 -0.23(-4.52%)
Sep 06, 2007 5.006 5.212 4.805 5.090 578,333 +0.08(+1.66%)
Sep 05, 2007 5.177 5.197 4.818 5.006 388,753 -0.23(-4.31%)
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.