Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.419 3.638 3.399 3.565 267,896 +0.09(+2.64%)
Jan 30, 2008 3.428 3.629 3.375 3.474 357,042 +0.06(+1.79%)
Jan 29, 2008 3.489 3.489 3.380 3.412 212,579 -0.07(-1.89%)
Jan 28, 2008 3.281 3.495 3.226 3.478 378,986 +0.17(+5.30%)
Jan 25, 2008 3.443 3.463 3.279 3.303 608,023 -0.10(-3.08%)
Jan 24, 2008 3.452 3.506 3.377 3.408 375,785 -0.03(-0.83%)
Jan 23, 2008 3.150 3.467 3.106 3.436 406,415 +0.21(+6.44%)
Jan 22, 2008 3.030 3.318 2.894 3.229 629,510 +0.05(+1.72%)
Jan 21, 2008 3.174 3.248 3.025 3.174 0 +0.00(+0.00%)
Jan 18, 2008 3.174 3.248 3.025 3.174 436,588 -0.00(-0.07%)
Jan 17, 2008 3.268 3.310 3.174 3.176 355,213 -0.09(-2.75%)
Jan 16, 2008 3.303 3.303 3.113 3.266 522,991 -0.03(-0.80%)
Jan 15, 2008 3.229 3.331 3.229 3.292 369,842 +0.01(+0.33%)
Jan 14, 2008 3.307 3.412 3.176 3.281 324,583 +0.00(+0.07%)
Jan 11, 2008 3.261 3.401 3.261 3.279 181,492 -0.01(-0.20%)
Jan 10, 2008 3.141 3.340 3.106 3.285 224,922 +0.10(+3.16%)
Jan 09, 2008 3.102 3.259 3.065 3.185 281,610 +0.09(+2.97%)
Jan 08, 2008 3.270 3.356 3.093 3.093 292,125 -0.19(-5.86%)
Jan 07, 2008 3.303 3.318 3.089 3.285 717,741 +0.02(+0.47%)
Jan 04, 2008 3.314 3.336 3.139 3.270 384,471 -0.11(-3.17%)
Jan 03, 2008 3.375 3.454 3.316 3.377 242,295 -0.01(-0.39%)
Jan 02, 2008 3.474 3.491 3.351 3.390 323,614 -0.10(-2.76%)
Jan 01, 2008 3.495 3.583 3.456 3.487 0 +0.00(+0.00%)
Dec 31, 2007 3.495 3.583 3.456 3.487 214,865 -0.06(-1.73%)
Dec 28, 2007 3.598 3.673 3.544 3.548 205,722 +0.00(+0.12%)
Dec 27, 2007 3.782 3.806 3.491 3.544 336,012 -0.24(-6.30%)
Dec 26, 2007 3.780 3.845 3.756 3.782 273,839 -0.04(-0.92%)
Dec 24, 2007 3.673 3.817 3.616 3.817 92,346 +0.20(+5.57%)
Dec 21, 2007 3.611 3.773 3.611 3.616 463,103 +0.08(+2.29%)
Dec 20, 2007 3.686 3.725 3.478 3.535 382,643 -0.10(-2.88%)
Dec 19, 2007 3.526 3.657 3.478 3.640 256,467 +0.13(+3.74%)
Dec 18, 2007 3.664 3.664 3.500 3.509 497,847 -0.08(-2.25%)
Dec 17, 2007 3.839 3.902 3.565 3.590 414,187 -0.26(-6.87%)
Dec 14, 2007 3.937 4.007 3.832 3.854 274,296 -0.16(-3.93%)
Dec 13, 2007 3.937 4.031 3.865 4.012 253,266 +0.02(+0.55%)
Dec 12, 2007 4.093 4.136 3.907 3.990 256,009 +0.04(+0.94%)
Dec 11, 2007 4.360 4.379 3.953 3.953 458,074 -0.38(-8.78%)
Dec 10, 2007 4.099 4.346 4.069 4.333 268,810 +0.24(+5.94%)
Dec 07, 2007 4.125 4.125 4.027 4.090 151,320 +0.04(+0.92%)
Dec 06, 2007 3.937 4.064 3.920 4.053 191,550 +0.08(+2.09%)
Dec 05, 2007 3.933 3.992 3.850 3.970 205,356 +0.09(+2.25%)
Dec 04, 2007 3.964 4.106 3.856 3.883 291,211 -0.15(-3.74%)
Dec 03, 2007 3.981 4.066 3.894 4.034 420,130 +0.03(+0.65%)
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%)
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.