Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.211 4.379 3.981 4.007 419,216 -0.12(-2.97%)
Nov 29, 2007 4.281 4.401 4.130 4.130 251,895 -0.15(-3.53%)
Nov 28, 2007 4.160 4.333 4.160 4.281 245,952 +0.16(+3.98%)
Nov 27, 2007 4.047 4.233 3.996 4.117 319,555 +0.06(+1.51%)
Nov 26, 2007 4.318 4.351 4.049 4.055 347,441 -0.30(-6.83%)
Nov 23, 2007 4.228 4.438 4.154 4.353 183,321 +0.11(+2.58%)
Nov 21, 2007 4.384 4.521 4.134 4.244 387,214 -0.18(-4.15%)
Nov 20, 2007 4.397 4.519 4.349 4.427 264,238 +0.00(+0.05%)
Nov 19, 2007 4.467 4.500 4.368 4.425 278,867 -0.16(-3.48%)
Nov 16, 2007 4.644 4.720 4.548 4.585 268,810 -0.06(-1.27%)
Nov 15, 2007 4.843 4.843 4.561 4.644 363,899 -0.20(-4.11%)
Nov 14, 2007 4.941 5.011 4.812 4.843 217,608 -0.10(-2.12%)
Nov 13, 2007 4.891 4.985 4.836 4.948 326,869 +0.06(+1.21%)
Nov 12, 2007 4.944 5.123 4.874 4.889 341,508 -0.13(-2.53%)
Nov 09, 2007 4.957 5.086 4.834 5.016 441,617 -0.04(-0.78%)
Nov 08, 2007 5.140 5.189 4.893 5.055 378,071 -0.03(-0.64%)
Nov 07, 2007 5.014 5.353 5.014 5.088 269,358 -0.24(-4.44%)
Nov 06, 2007 5.254 5.357 5.154 5.324 335,555 +0.02(+0.29%)
Nov 05, 2007 5.394 5.425 5.287 5.309 216,465 -0.15(-2.76%)
Nov 02, 2007 5.490 5.530 5.403 5.460 242,295 -0.11(-1.96%)
Nov 01, 2007 5.797 5.851 5.525 5.569 379,443 -0.27(-4.61%)
Oct 31, 2007 5.834 5.880 5.766 5.838 325,498 +0.06(+1.10%)
Oct 30, 2007 5.759 5.871 5.720 5.775 304,468 -0.02(-0.38%)
Oct 29, 2007 5.687 5.843 5.635 5.797 689,398 +0.12(+2.16%)
Oct 26, 2007 5.477 5.696 5.407 5.674 806,431 +0.25(+4.64%)
Oct 25, 2007 5.431 5.514 5.278 5.423 615,795 -0.01(-0.16%)
Oct 24, 2007 5.469 5.521 5.232 5.431 633,167 +0.06(+1.06%)
Oct 23, 2007 5.031 5.449 4.955 5.374 1,013,524 +0.34(+6.73%)
Oct 22, 2007 5.186 5.512 4.948 5.035 1,120,500 -0.15(-2.87%)
Oct 19, 2007 5.038 5.186 4.885 5.184 1,467,028 +0.12(+2.38%)
Oct 18, 2007 4.944 5.090 4.849 5.064 458,531 +0.14(+2.89%)
Oct 17, 2007 5.031 5.103 4.867 4.922 724,142 -0.02(-0.35%)
Oct 16, 2007 4.998 5.154 4.922 4.939 1,484,400 -0.13(-2.59%)
Oct 15, 2007 5.075 5.256 4.946 5.070 1,682,350 -0.04(-0.73%)
Oct 12, 2007 5.064 5.324 5.059 5.108 1,133,758 +0.06(+1.17%)
Oct 11, 2007 5.300 5.300 4.994 5.049 610,309 -0.14(-2.74%)
Oct 10, 2007 5.160 5.226 5.070 5.191 201,150 +0.06(+1.19%)
Oct 09, 2007 5.086 5.269 5.086 5.129 218,065 +0.00(+0.04%)
Oct 08, 2007 5.189 5.213 5.042 5.127 257,381 -0.14(-2.58%)
Oct 05, 2007 5.329 5.342 5.105 5.263 341,956 +0.02(+0.42%)
Oct 04, 2007 5.283 5.335 5.125 5.241 170,063 -0.04(-0.75%)
Oct 03, 2007 5.490 5.547 5.140 5.280 306,754 -0.22(-4.05%)
Oct 02, 2007 5.436 5.525 5.412 5.504 189,721 +0.11(+1.99%)
Oct 01, 2007 5.193 5.418 5.062 5.396 319,098 +0.20(+3.87%)
Sep 28, 2007 5.458 5.674 5.195 5.195 291,668 -0.30(-5.49%)
Sep 27, 2007 5.309 5.510 5.250 5.497 353,842 +0.17(+3.16%)
Sep 26, 2007 5.294 5.409 5.154 5.329 367,557 +0.01(+0.12%)
Sep 25, 2007 5.350 5.473 5.090 5.322 523,448 -0.07(-1.38%)
Sep 24, 2007 5.600 5.683 5.280 5.396 381,729 -0.11(-1.91%)
Sep 21, 2007 5.407 5.633 5.379 5.501 417,387 +0.09(+1.74%)
Sep 20, 2007 5.228 5.420 5.138 5.407 371,671 +0.14(+2.62%)
Sep 19, 2007 5.151 5.359 5.044 5.269 382,643 +0.15(+2.90%)
Sep 18, 2007 4.871 5.164 4.790 5.121 352,013 +0.25(+5.12%)
Sep 17, 2007 4.913 5.035 4.777 4.871 339,213 -0.05(-0.93%)
Sep 14, 2007 4.830 4.976 4.729 4.917 194,750 +0.02(+0.49%)
Sep 13, 2007 4.799 4.959 4.659 4.893 283,439 +0.13(+2.66%)
Sep 12, 2007 5.051 5.051 4.747 4.766 368,014 -0.18(-3.71%)
Sep 11, 2007 4.784 4.972 4.742 4.950 272,010 +0.17(+3.48%)
Sep 10, 2007 4.760 4.795 4.589 4.784 314,526 -0.07(-1.49%)
Sep 07, 2007 5.031 5.031 4.723 4.856 307,669 -0.23(-4.52%)
Sep 06, 2007 5.003 5.208 4.801 5.086 578,765 +0.08(+1.66%)
Sep 05, 2007 5.173 5.193 4.814 5.003 389,043 -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.