Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.421 3.640 3.402 3.568 267,696 +0.09(+2.64%)
Jan 30, 2008 3.430 3.632 3.378 3.476 356,775 +0.06(+1.79%)
Jan 29, 2008 3.492 3.492 3.382 3.415 212,421 -0.07(-1.89%)
Jan 28, 2008 3.284 3.498 3.229 3.481 378,703 +0.18(+5.30%)
Jan 25, 2008 3.446 3.465 3.281 3.305 607,569 -0.11(-3.08%)
Jan 24, 2008 3.454 3.509 3.380 3.411 375,505 -0.03(-0.83%)
Jan 23, 2008 3.152 3.470 3.108 3.439 406,112 +0.21(+6.44%)
Jan 22, 2008 3.032 3.321 2.896 3.231 629,040 +0.05(+1.72%)
Jan 21, 2008 3.176 3.251 3.027 3.176 0 +0.00(+0.00%)
Jan 18, 2008 3.176 3.251 3.027 3.176 436,262 -0.00(-0.07%)
Jan 17, 2008 3.270 3.312 3.176 3.179 354,948 -0.09(-2.75%)
Jan 16, 2008 3.305 3.305 3.115 3.268 522,601 -0.03(-0.80%)
Jan 15, 2008 3.231 3.334 3.231 3.295 369,566 +0.01(+0.33%)
Jan 14, 2008 3.310 3.415 3.179 3.284 324,341 +0.00(+0.07%)
Jan 11, 2008 3.264 3.404 3.264 3.281 181,357 -0.01(-0.20%)
Jan 10, 2008 3.143 3.343 3.108 3.288 224,755 +0.10(+3.16%)
Jan 09, 2008 3.104 3.262 3.067 3.187 281,400 +0.09(+2.97%)
Jan 08, 2008 3.273 3.358 3.095 3.095 291,907 -0.19(-5.86%)
Jan 07, 2008 3.305 3.321 3.091 3.288 717,206 +0.02(+0.47%)
Jan 04, 2008 3.316 3.338 3.141 3.273 384,185 -0.11(-3.17%)
Jan 03, 2008 3.378 3.457 3.319 3.380 242,114 -0.01(-0.39%)
Jan 02, 2008 3.476 3.494 3.354 3.393 323,373 -0.10(-2.76%)
Jan 01, 2008 3.498 3.586 3.459 3.489 0 +0.00(+0.00%)
Dec 31, 2007 3.498 3.586 3.459 3.489 214,705 -0.06(-1.73%)
Dec 28, 2007 3.601 3.675 3.546 3.551 205,568 +0.00(+0.12%)
Dec 27, 2007 3.785 3.809 3.494 3.546 335,762 -0.24(-6.30%)
Dec 26, 2007 3.783 3.848 3.759 3.785 273,634 -0.04(-0.92%)
Dec 24, 2007 3.675 3.820 3.619 3.820 92,277 +0.20(+5.57%)
Dec 21, 2007 3.614 3.776 3.614 3.619 462,758 +0.08(+2.29%)
Dec 20, 2007 3.689 3.728 3.481 3.538 382,357 -0.11(-2.88%)
Dec 19, 2007 3.529 3.660 3.481 3.643 256,275 +0.13(+3.74%)
Dec 18, 2007 3.667 3.667 3.502 3.511 497,476 -0.08(-2.25%)
Dec 17, 2007 3.842 3.905 3.568 3.592 413,878 -0.26(-6.87%)
Dec 14, 2007 3.940 4.010 3.835 3.857 274,091 -0.16(-3.93%)
Dec 13, 2007 3.940 4.034 3.868 4.015 253,077 +0.02(+0.55%)
Dec 12, 2007 4.096 4.139 3.910 3.993 255,818 +0.04(+0.94%)
Dec 11, 2007 4.363 4.382 3.956 3.956 457,733 -0.38(-8.78%)
Dec 10, 2007 4.102 4.350 4.072 4.337 268,609 +0.24(+5.94%)
Dec 07, 2007 4.129 4.129 4.030 4.094 151,207 +0.04(+0.92%)
Dec 06, 2007 3.940 4.067 3.923 4.056 191,407 +0.08(+2.09%)
Dec 05, 2007 3.936 3.995 3.853 3.973 205,203 +0.09(+2.25%)
Dec 04, 2007 3.967 4.109 3.859 3.886 290,993 -0.15(-3.74%)
Dec 03, 2007 3.984 4.069 3.897 4.037 419,817 +0.03(+0.66%)
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%)
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.