Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.061 8.763 8.033 8.578 449,326 +0.38(+4.59%)
Jan 30, 2008 8.269 8.403 7.971 8.201 143,505 -0.04(-0.54%)
Jan 29, 2008 8.252 8.538 8.106 8.246 143,129 +0.05(+0.62%)
Jan 28, 2008 8.016 8.246 7.875 8.196 89,544 +0.15(+1.81%)
Jan 25, 2008 8.095 8.246 8.005 8.050 121,054 -0.04(-0.56%)
Jan 24, 2008 8.392 8.392 7.937 8.095 173,966 -0.22(-2.64%)
Jan 23, 2008 7.724 8.370 7.673 8.314 317,076 +0.45(+5.71%)
Jan 22, 2008 7.583 8.013 7.527 7.864 198,138 +0.04(+0.50%)
Jan 21, 2008 7.864 7.988 7.701 7.825 0 +0.00(+0.00%)
Jan 18, 2008 7.864 7.988 7.701 7.825 285,368 -0.04(-0.50%)
Jan 17, 2008 8.286 8.314 7.724 7.864 351,948 -0.43(-5.15%)
Jan 16, 2008 8.387 8.426 8.291 8.291 209,932 -0.08(-0.94%)
Jan 15, 2008 8.443 8.493 8.370 8.370 210,674 -0.13(-1.59%)
Jan 14, 2008 8.634 8.639 8.432 8.505 140,281 -0.19(-2.13%)
Jan 11, 2008 8.993 8.999 8.690 8.690 115,536 -0.36(-3.97%)
Jan 10, 2008 8.791 9.117 8.707 9.049 135,652 +0.28(+3.20%)
Jan 09, 2008 8.583 8.785 8.454 8.769 152,208 +0.19(+2.16%)
Jan 08, 2008 8.701 8.875 8.566 8.583 149,716 -0.10(-1.16%)
Jan 07, 2008 8.600 8.741 8.600 8.684 125,861 +0.09(+1.05%)
Jan 04, 2008 8.746 8.797 8.594 8.594 205,826 -0.22(-2.49%)
Jan 03, 2008 8.960 8.999 8.735 8.814 123,386 -0.15(-1.63%)
Jan 02, 2008 9.016 9.106 8.847 8.960 183,910 -0.11(-1.18%)
Jan 01, 2008 9.100 9.252 8.887 9.066 0 +0.00(+0.00%)
Dec 31, 2007 9.100 9.252 8.887 9.066 217,481 -0.12(-1.28%)
Dec 28, 2007 9.134 9.252 9.061 9.184 112,509 +0.06(+0.62%)
Dec 27, 2007 9.437 9.437 9.049 9.128 130,667 -0.38(-3.96%)
Dec 26, 2007 9.325 9.651 9.325 9.504 238,549 +0.22(+2.42%)
Dec 24, 2007 9.179 9.280 9.162 9.280 69,072 +0.08(+0.92%)
Dec 21, 2007 9.212 9.285 9.139 9.196 396,988 +0.25(+2.76%)
Dec 20, 2007 9.156 9.196 8.920 8.948 189,415 -0.15(-1.67%)
Dec 19, 2007 9.122 9.212 9.016 9.100 90,435 -0.05(-0.55%)
Dec 18, 2007 8.960 9.156 8.842 9.151 192,619 +0.29(+3.23%)
Dec 17, 2007 8.881 9.005 8.774 8.864 167,518 -0.04(-0.50%)
Dec 14, 2007 8.948 9.049 8.892 8.909 179,267 -0.14(-1.55%)
Dec 13, 2007 9.162 9.162 8.960 9.049 145,265 -0.11(-1.23%)
Dec 12, 2007 9.297 9.420 9.033 9.162 110,551 +0.10(+1.05%)
Dec 11, 2007 9.549 9.549 9.033 9.066 137,254 -0.48(-5.06%)
Dec 10, 2007 9.426 9.566 9.403 9.549 78,507 +0.11(+1.19%)
Dec 07, 2007 9.465 9.482 9.342 9.437 90,256 -0.01(-0.12%)
Dec 06, 2007 9.055 9.460 9.044 9.448 115,714 +0.39(+4.34%)
Dec 05, 2007 9.089 9.156 8.988 9.055 64,799 +0.11(+1.19%)
Dec 04, 2007 8.943 9.044 8.931 8.948 103,608 -0.04(-0.44%)
Dec 03, 2007 9.044 9.156 8.954 8.988 200,639 -0.04(-0.44%)
Nov 30, 2007 9.252 9.386 8.988 9.027 141,749 -0.11(-1.23%)
Nov 29, 2007 9.504 9.538 9.128 9.139 108,060 -0.40(-4.24%)
Nov 28, 2007 9.021 9.544 9.005 9.544 159,507 +0.60(+6.72%)
Nov 27, 2007 9.083 9.083 8.931 8.943 88,832 +0.01(+0.06%)
Nov 26, 2007 9.218 9.218 8.931 8.937 245,847 -0.31(-3.40%)
Nov 23, 2007 9.139 9.297 9.100 9.252 52,445 +0.17(+1.86%)
Nov 21, 2007 9.224 9.240 9.016 9.083 145,443 -0.16(-1.70%)
Nov 20, 2007 9.431 9.572 9.061 9.240 170,190 -0.21(-2.26%)
Nov 19, 2007 9.724 9.724 9.431 9.454 220,752 -0.34(-3.50%)
Nov 16, 2007 9.830 10.03 9.707 9.797 221,316 +0.03(+0.35%)
Nov 15, 2007 9.533 9.813 9.454 9.763 234,276 +0.26(+2.78%)
Nov 14, 2007 9.381 9.533 9.269 9.499 241,575 +0.14(+1.50%)
Nov 13, 2007 9.415 9.538 9.122 9.358 302,814 -0.04(-0.42%)
Nov 12, 2007 9.431 9.566 9.342 9.398 117,316 -0.13(-1.41%)
Nov 09, 2007 9.302 9.555 9.269 9.533 85,272 +0.10(+1.01%)
Nov 08, 2007 8.943 9.510 8.943 9.437 347,320 +0.52(+5.86%)
Nov 07, 2007 8.988 9.072 8.892 8.915 308,689 -0.08(-0.87%)
Nov 06, 2007 9.055 9.089 8.988 8.993 275,755 -0.10(-1.05%)
Nov 05, 2007 9.212 9.280 9.072 9.089 302,140 -0.18(-1.94%)
Nov 02, 2007 9.499 9.521 9.156 9.269 358,357 -0.17(-1.84%)
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.