Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 8.520 8.940 8.440 8.880 200,653 +0.40(+4.72%)
Oct 30, 2007 8.500 8.500 8.330 8.480 107,419 +0.23(+2.79%)
Oct 29, 2007 8.350 8.350 8.190 8.250 43,676 -0.02(-0.24%)
Oct 26, 2007 8.400 8.420 8.240 8.270 86,573 -0.11(-1.31%)
Oct 25, 2007 8.600 8.600 8.280 8.380 96,179 -0.15(-1.76%)
Oct 24, 2007 8.480 8.600 8.400 8.530 44,798 +0.11(+1.31%)
Oct 23, 2007 8.290 8.500 8.270 8.420 85,665 -0.06(-0.71%)
Oct 19, 2007 8.650 8.660 8.480 8.480 108,723 -0.26(-2.97%)
Oct 18, 2007 8.990 8.990 8.580 8.740 168,355 -0.09(-1.02%)
Oct 17, 2007 9.030 9.040 8.750 8.830 175,560 -0.09(-1.01%)
Oct 16, 2007 8.980 9.030 8.900 8.920 83,792 -0.08(-0.89%)
Oct 15, 2007 9.000 9.050 8.830 9.000 114,640 -0.02(-0.22%)
Oct 12, 2007 9.200 9.280 8.940 9.020 45,832 -0.14(-1.53%)
Oct 11, 2007 9.410 9.410 9.160 9.160 84,586 -0.33(-3.48%)
Oct 10, 2007 9.490 9.500 9.410 9.490 252,712 +0.00(+0.00%)
Oct 09, 2007 9.500 9.590 9.450 9.490 113,000 -0.11(-1.15%)
Oct 08, 2007 9.710 9.760 9.500 9.600 67,885 +0.00(+0.00%)
Oct 05, 2007 9.710 9.760 9.500 9.600 67,885 +0.00(+0.00%)
Oct 04, 2007 9.750 9.750 9.550 9.600 200,639 -0.07(-0.72%)
Oct 03, 2007 9.750 9.750 9.550 9.670 81,074 -0.08(-0.82%)
Oct 02, 2007 9.920 9.950 9.670 9.750 141,673 -0.27(-2.69%)
Oct 01, 2007 10.00 10.04 9.900 10.02 151,858 +0.07(+0.70%)
Sep 28, 2007 10.06 10.20 9.910 9.950 209,124 -0.16(-1.58%)
Sep 27, 2007 10.12 10.15 10.05 10.11 187,889 -0.04(-0.39%)
Sep 26, 2007 10.15 10.22 10.05 10.15 103,768 +0.13(+1.30%)
Sep 25, 2007 9.990 10.10 9.810 10.02 192,133 +0.03(+0.30%)
Sep 24, 2007 9.900 10.09 9.900 9.990 175,010 +0.01(+0.10%)
Sep 21, 2007 10.19 10.19 9.880 9.980 52,351 -0.14(-1.38%)
Sep 20, 2007 10.24 10.25 10.06 10.12 54,810 +0.01(+0.10%)
Sep 19, 2007 10.26 10.37 10.09 10.11 249,712 -0.14(-1.37%)
Sep 18, 2007 10.40 10.40 10.00 10.25 142,188 -0.02(-0.19%)
Sep 17, 2007 10.07 10.31 9.890 10.27 98,679 +0.30(+3.01%)
Sep 14, 2007 9.800 10.03 9.750 9.970 163,483 +0.30(+3.10%)
Sep 13, 2007 9.610 9.740 9.530 9.670 39,942 +0.06(+0.62%)
Sep 12, 2007 9.920 9.940 9.600 9.610 52,019 -0.39(-3.90%)
Sep 11, 2007 9.900 10.02 9.900 10.00 116,065 +0.01(+0.10%)
Sep 10, 2007 10.01 10.05 9.850 9.990 229,584 +0.04(+0.40%)
Sep 07, 2007 9.760 10.11 9.700 9.950 160,607 +0.27(+2.79%)
Sep 06, 2007 9.820 9.920 9.650 9.680 43,834 -0.27(-2.71%)
Sep 05, 2007 9.970 10.02 9.790 9.950 80,736 +0.01(+0.10%)
Sep 04, 2007 10.19 10.19 9.870 9.940 45,345 -0.13(-1.29%)
Aug 31, 2007 9.700 10.12 9.690 10.07 368,802 +0.42(+4.35%)
Aug 30, 2007 9.690 9.850 9.520 9.650 53,316 -0.09(-0.92%)
Aug 29, 2007 9.890 9.940 9.700 9.740 120,243 -0.15(-1.52%)
Aug 28, 2007 10.00 10.00 9.770 9.890 71,692 -0.20(-1.98%)
Aug 27, 2007 10.12 10.16 10.00 10.09 86,429 +0.00(+0.00%)
Aug 24, 2007 9.650 10.33 8.230 10.09 721,739 +0.43(+4.45%)
Aug 23, 2007 9.740 9.810 9.620 9.660 98,551 -0.18(-1.83%)
Aug 22, 2007 9.940 10.00 9.690 9.840 275,146 -0.03(-0.30%)
Aug 21, 2007 9.700 9.870 9.620 9.870 157,099 +0.14(+1.44%)
Aug 20, 2007 10.39 10.39 9.690 9.730 128,845 -0.13(-1.32%)
Aug 17, 2007 10.24 10.24 9.600 9.860 179,673 -0.07(-0.70%)
Aug 16, 2007 10.11 10.15 9.600 9.930 189,196 -0.23(-2.26%)
Aug 15, 2007 10.12 10.31 10.12 10.16 73,174 -0.09(-0.88%)
Aug 14, 2007 10.60 10.61 10.18 10.25 168,397 -0.35(-3.30%)
Aug 13, 2007 10.60 10.75 10.56 10.60 129,123 -0.02(-0.19%)
Aug 10, 2007 10.70 10.83 10.27 10.62 297,786 +0.00(+0.00%)
Aug 09, 2007 10.75 10.75 10.19 10.62 359,058 -0.22(-2.03%)
Aug 08, 2007 10.83 10.92 10.75 10.84 438,098 +0.09(+0.84%)
Aug 07, 2007 10.71 10.75 10.61 10.75 68,889 +0.04(+0.37%)
Aug 06, 2007 10.90 10.97 10.70 10.71 88,216 +0.00(+0.00%)
Aug 03, 2007 10.90 10.97 10.70 10.71 88,216 -0.14(-1.29%)
Aug 02, 2007 11.00 11.08 10.85 10.85 335,843 -0.10(-0.91%)
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.