Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.079 9.211 8.820 8.858 144,446 -0.11(-1.23%)
Nov 29, 2007 9.327 9.360 8.958 8.969 110,117 -0.40(-4.24%)
Nov 28, 2007 8.853 9.366 8.836 9.366 162,542 +0.59(+6.72%)
Nov 27, 2007 8.914 8.914 8.765 8.776 90,523 +0.01(+0.06%)
Nov 26, 2007 9.046 9.046 8.765 8.770 250,525 -0.31(-3.40%)
Nov 23, 2007 8.969 9.123 8.930 9.079 53,443 +0.17(+1.86%)
Nov 21, 2007 9.051 9.068 8.847 8.914 148,211 -0.15(-1.70%)
Nov 20, 2007 9.255 9.393 8.892 9.068 173,428 -0.21(-2.26%)
Nov 19, 2007 9.542 9.542 9.255 9.277 224,952 -0.34(-3.50%)
Nov 16, 2007 9.647 9.845 9.525 9.614 225,527 +0.03(+0.35%)
Nov 15, 2007 9.355 9.630 9.277 9.581 238,734 +0.26(+2.78%)
Nov 14, 2007 9.206 9.355 9.095 9.321 246,171 +0.14(+1.50%)
Nov 13, 2007 9.239 9.360 8.952 9.184 308,576 -0.04(-0.42%)
Nov 12, 2007 9.255 9.388 9.167 9.222 119,548 -0.13(-1.41%)
Nov 09, 2007 9.129 9.377 9.095 9.355 86,894 +0.09(+1.01%)
Nov 08, 2007 8.776 9.333 8.776 9.261 353,928 +0.51(+5.86%)
Nov 07, 2007 8.820 8.903 8.726 8.748 314,563 -0.08(-0.87%)
Nov 06, 2007 8.886 8.919 8.820 8.825 281,002 -0.09(-1.05%)
Nov 05, 2007 9.040 9.107 8.903 8.919 307,889 -0.18(-1.94%)
Nov 02, 2007 9.321 9.344 8.985 9.095 365,176 -0.17(-1.84%)
Nov 01, 2007 9.404 9.470 9.261 9.266 374,065 -0.14(-1.47%)
Oct 31, 2007 9.382 9.492 9.333 9.404 131,702 +0.02(+0.18%)
Oct 30, 2007 9.503 9.503 9.327 9.388 99,412 -0.10(-1.05%)
Oct 29, 2007 9.454 9.625 9.443 9.487 149,662 +0.06(+0.64%)
Oct 26, 2007 9.382 9.564 9.321 9.426 267,578 +0.10(+1.06%)
Oct 25, 2007 9.415 9.479 9.327 9.327 163,812 -0.08(-0.82%)
Oct 24, 2007 9.553 9.564 9.371 9.404 179,957 -0.10(-1.10%)
Oct 23, 2007 9.559 9.581 9.432 9.509 219,686 +0.01(+0.06%)
Oct 22, 2007 9.454 9.575 9.305 9.503 254,698 -0.13(-1.37%)
Oct 19, 2007 9.878 9.895 9.592 9.636 251,614 -0.28(-2.83%)
Oct 18, 2007 9.922 9.972 9.696 9.917 221,681 -0.01(-0.06%)
Oct 17, 2007 10.06 10.10 9.768 9.922 247,623 -0.06(-0.55%)
Oct 16, 2007 10.12 10.12 9.922 9.977 92,337 -0.11(-1.09%)
Oct 15, 2007 10.16 10.24 10.03 10.09 138,777 -0.05(-0.49%)
Oct 12, 2007 10.11 10.22 10.08 10.14 285,174 +0.04(+0.38%)
Oct 11, 2007 10.20 10.42 10.09 10.10 426,129 -0.07(-0.65%)
Oct 10, 2007 10.19 10.20 10.13 10.16 153,653 -0.02(-0.22%)
Oct 09, 2007 10.29 10.31 10.15 10.19 135,693 -0.12(-1.12%)
Oct 08, 2007 10.32 10.36 10.24 10.30 151,113 -0.01(-0.05%)
Oct 05, 2007 10.55 10.55 10.21 10.31 166,170 -0.12(-1.11%)
Oct 04, 2007 10.14 10.44 10.14 10.42 85,806 +0.32(+3.17%)
Oct 03, 2007 10.45 10.45 10.10 10.10 132,791 -0.32(-3.07%)
Oct 02, 2007 10.27 10.45 10.26 10.42 131,521 +0.18(+1.72%)
Oct 01, 2007 10.25 10.59 10.17 10.25 340,867 +0.03(+0.32%)
Sep 28, 2007 10.53 10.58 10.20 10.21 204,266 -0.26(-2.53%)
Sep 27, 2007 10.19 10.61 10.13 10.48 236,738 +0.31(+3.09%)
Sep 26, 2007 10.06 10.18 9.911 10.16 121,181 +0.14(+1.37%)
Sep 25, 2007 9.878 10.05 9.757 10.03 105,761 +0.12(+1.17%)
Sep 24, 2007 10.15 10.42 9.884 9.911 177,599 -0.23(-2.28%)
Sep 21, 2007 10.41 10.41 10.12 10.14 282,997 -0.17(-1.60%)
Sep 20, 2007 10.30 10.35 10.15 10.31 188,302 -0.02(-0.16%)
Sep 19, 2007 10.24 10.47 10.05 10.32 300,050 +0.25(+2.52%)
Sep 18, 2007 9.426 10.18 9.382 10.07 399,281 +0.67(+7.16%)
Sep 17, 2007 9.503 9.525 9.344 9.399 191,749 -0.09(-0.99%)
Sep 14, 2007 9.288 9.575 9.288 9.492 223,132 +0.09(+1.00%)
Sep 13, 2007 9.454 9.536 9.327 9.399 228,212 -0.02(-0.23%)
Sep 12, 2007 9.349 9.492 9.162 9.421 245,809 +0.06(+0.59%)
Sep 11, 2007 8.985 9.393 8.985 9.366 179,594 +0.46(+5.20%)
Sep 10, 2007 8.875 8.958 8.776 8.903 161,453 +0.03(+0.31%)
Sep 07, 2007 9.101 9.123 8.847 8.875 153,834 -0.22(-2.42%)
Sep 06, 2007 9.013 9.151 8.958 9.095 104,672 +0.08(+0.92%)
Sep 05, 2007 9.465 9.597 9.007 9.013 107,394 -0.44(-4.61%)
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.