Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 8.519 8.647 8.434 8.587 4,220,204 +0.10(+1.18%)
Oct 30, 2007 8.295 8.506 8.230 8.486 4,380,470 +0.17(+2.07%)
Oct 29, 2007 8.204 8.326 8.179 8.315 4,415,788 -0.02(-0.25%)
Oct 26, 2007 8.448 8.475 8.239 8.336 3,509,459 -0.02(-0.21%)
Oct 25, 2007 8.376 8.662 8.243 8.353 6,466,524 +0.01(+0.14%)
Oct 24, 2007 8.212 8.367 8.054 8.342 6,146,612 +0.09(+1.12%)
Oct 23, 2007 8.280 8.322 8.154 8.249 4,408,153 -0.06(-0.72%)
Oct 22, 2007 8.017 8.367 8.006 8.309 6,282,931 +0.26(+3.29%)
Oct 19, 2007 8.280 8.345 8.044 8.044 6,726,393 -0.21(-2.59%)
Oct 18, 2007 8.241 8.297 8.137 8.259 4,772,220 -0.02(-0.23%)
Oct 17, 2007 8.504 8.504 8.110 8.278 8,473,198 -0.21(-2.43%)
Oct 16, 2007 8.585 8.589 8.421 8.484 5,880,386 -0.08(-0.95%)
Oct 15, 2007 8.699 8.699 8.473 8.565 9,635,299 -0.14(-1.64%)
Oct 12, 2007 8.612 8.722 8.351 8.708 12,093,749 +0.17(+1.94%)
Oct 11, 2007 8.857 9.293 8.523 8.542 20,514,824 -0.97(-10.23%)
Oct 10, 2007 9.382 9.523 9.297 9.515 5,739,451 +0.09(+1.00%)
Oct 09, 2007 9.338 9.517 9.330 9.421 4,779,405 +0.05(+0.58%)
Oct 08, 2007 9.399 9.411 9.241 9.367 3,199,928 -0.07(-0.78%)
Oct 05, 2007 9.148 9.486 9.073 9.440 5,324,967 +0.32(+3.47%)
Oct 04, 2007 9.058 9.179 9.046 9.123 3,518,918 +0.06(+0.62%)
Oct 03, 2007 9.042 9.185 9.017 9.067 3,186,273 +0.01(+0.09%)
Oct 02, 2007 8.787 9.073 8.787 9.060 4,094,762 +0.22(+2.44%)
Oct 01, 2007 8.818 8.863 8.706 8.843 4,327,260 +0.08(+0.88%)
Sep 28, 2007 8.805 8.977 8.753 8.766 3,371,187 +0.00(+0.00%)
Sep 27, 2007 8.685 8.851 8.627 8.766 2,858,555 +0.14(+1.66%)
Sep 26, 2007 8.703 8.716 8.565 8.623 4,148,242 -0.02(-0.20%)
Sep 25, 2007 8.598 8.647 8.535 8.641 4,180,249 +0.03(+0.36%)
Sep 24, 2007 8.650 8.787 8.567 8.610 3,303,094 -0.05(-0.60%)
Sep 21, 2007 8.567 8.764 8.567 8.662 6,663,284 +0.05(+0.61%)
Sep 20, 2007 8.708 8.714 8.562 8.610 2,560,596 -0.10(-1.20%)
Sep 19, 2007 8.836 9.065 8.706 8.714 4,135,851 -0.12(-1.33%)
Sep 18, 2007 8.287 8.834 8.253 8.832 4,642,345 +0.57(+6.92%)
Sep 17, 2007 8.403 8.415 8.243 8.260 3,047,416 -0.19(-2.31%)
Sep 14, 2007 8.276 8.521 8.214 8.455 4,372,674 +0.16(+1.93%)
Sep 13, 2007 8.371 8.438 8.251 8.295 3,593,438 -0.02(-0.21%)
Sep 12, 2007 8.355 8.428 8.289 8.313 2,587,356 -0.10(-1.22%)
Sep 11, 2007 8.347 8.444 8.272 8.415 4,572,833 +0.10(+1.23%)
Sep 10, 2007 8.494 8.502 8.179 8.313 7,986,652 -0.08(-0.97%)
Sep 07, 2007 8.552 8.569 8.336 8.394 4,827,528 -0.22(-2.51%)
Sep 06, 2007 8.759 8.797 8.533 8.610 4,011,632 -0.16(-1.87%)
Sep 05, 2007 8.784 8.818 8.722 8.774 4,957,087 -0.01(-0.13%)
Sep 04, 2007 8.816 8.865 8.714 8.786 5,198,894 -0.02(-0.22%)
Aug 31, 2007 8.855 8.855 8.668 8.805 4,700,398 +0.06(+0.73%)
Aug 30, 2007 8.782 8.861 8.674 8.741 5,259,283 -0.07(-0.81%)
Aug 29, 2007 8.558 8.818 8.529 8.813 5,319,429 +0.28(+3.23%)
Aug 28, 2007 8.724 8.789 8.529 8.537 6,022,626 -0.25(-2.88%)
Aug 27, 2007 8.838 8.926 8.735 8.789 3,992,176 -0.12(-1.32%)
Aug 24, 2007 8.737 8.907 8.737 8.907 5,913,119 +0.11(+1.27%)
Aug 23, 2007 9.150 9.152 8.710 8.795 6,584,516 -0.35(-3.82%)
Aug 22, 2007 9.282 9.322 9.040 9.145 4,151,640 -0.09(-0.96%)
Aug 21, 2007 8.988 9.276 8.988 9.233 6,369,874 +0.13(+1.42%)
Aug 20, 2007 8.965 9.166 8.845 9.104 6,047,915 +0.18(+1.97%)
Aug 17, 2007 8.880 9.021 8.500 8.928 9,026,659 +0.26(+2.96%)
Aug 16, 2007 8.776 8.971 8.428 8.672 16,163,741 -0.11(-1.21%)
Aug 15, 2007 8.880 9.054 8.776 8.778 7,819,501 -0.12(-1.37%)
Aug 14, 2007 9.251 9.284 8.880 8.899 7,388,202 -0.36(-3.88%)
Aug 13, 2007 9.338 9.401 9.050 9.259 9,705,380 +0.01(+0.15%)
Aug 10, 2007 9.652 9.654 9.135 9.245 17,456,364 -0.61(-6.23%)
Aug 09, 2007 9.760 10.22 9.627 9.859 23,065,822 +0.03(+0.35%)
Aug 08, 2007 9.414 10.20 9.414 9.824 20,596,836 +0.48(+5.10%)
Aug 07, 2007 9.091 9.421 8.977 9.347 14,850,816 +0.21(+2.26%)
Aug 06, 2007 8.716 9.147 8.703 9.141 10,337,688 +0.49(+5.64%)
Aug 03, 2007 8.720 8.911 8.652 8.652 7,466,613 -0.24(-2.65%)
Aug 02, 2007 8.587 8.898 8.587 8.888 7,189,483 +0.26(+3.04%)
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.