Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 9.583 9.651 9.437 9.443 367,080 -0.14(-1.47%)
Oct 31, 2007 9.561 9.673 9.510 9.583 129,243 +0.02(+0.18%)
Oct 30, 2007 9.684 9.684 9.504 9.566 97,555 -0.10(-1.05%)
Oct 29, 2007 9.634 9.808 9.622 9.667 146,867 +0.06(+0.64%)
Oct 26, 2007 9.561 9.746 9.499 9.606 262,581 +0.10(+1.06%)
Oct 25, 2007 9.594 9.659 9.504 9.504 160,753 -0.08(-0.82%)
Oct 24, 2007 9.735 9.746 9.549 9.583 176,597 -0.11(-1.10%)
Oct 23, 2007 9.740 9.763 9.611 9.690 215,584 +0.01(+0.06%)
Oct 22, 2007 9.634 9.757 9.482 9.684 249,942 -0.13(-1.37%)
Oct 19, 2007 10.07 10.08 9.774 9.819 246,916 -0.29(-2.83%)
Oct 18, 2007 10.11 10.16 9.881 10.11 217,542 -0.01(-0.06%)
Oct 17, 2007 10.25 10.29 9.954 10.11 242,999 -0.06(-0.55%)
Oct 16, 2007 10.31 10.31 10.11 10.17 90,613 -0.11(-1.09%)
Oct 15, 2007 10.35 10.43 10.22 10.28 136,186 -0.05(-0.49%)
Oct 12, 2007 10.30 10.41 10.27 10.33 279,850 +0.04(+0.38%)
Oct 11, 2007 10.39 10.62 10.28 10.29 418,172 -0.07(-0.65%)
Oct 10, 2007 10.38 10.39 10.32 10.36 150,784 -0.02(-0.22%)
Oct 09, 2007 10.49 10.50 10.35 10.38 133,160 -0.12(-1.12%)
Oct 08, 2007 10.52 10.55 10.44 10.50 148,292 -0.01(-0.05%)
Oct 05, 2007 10.75 10.75 10.41 10.50 163,067 -0.12(-1.11%)
Oct 04, 2007 10.34 10.64 10.34 10.62 84,204 +0.33(+3.16%)
Oct 03, 2007 10.65 10.65 10.30 10.30 130,311 -0.33(-3.07%)
Oct 02, 2007 10.46 10.64 10.45 10.62 129,065 +0.18(+1.72%)
Oct 01, 2007 10.44 10.80 10.36 10.44 334,502 +0.03(+0.32%)
Sep 28, 2007 10.73 10.78 10.39 10.41 200,452 -0.27(-2.53%)
Sep 27, 2007 10.39 10.81 10.32 10.68 232,318 +0.32(+3.09%)
Sep 26, 2007 10.25 10.38 10.10 10.36 118,918 +0.14(+1.37%)
Sep 25, 2007 10.07 10.24 9.943 10.22 103,786 +0.12(+1.17%)
Sep 24, 2007 10.35 10.62 10.07 10.10 174,283 -0.24(-2.28%)
Sep 21, 2007 10.61 10.61 10.31 10.34 277,713 -0.17(-1.60%)
Sep 20, 2007 10.50 10.55 10.35 10.50 184,786 -0.02(-0.16%)
Sep 19, 2007 10.43 10.67 10.24 10.52 294,447 +0.26(+2.52%)
Sep 18, 2007 9.606 10.38 9.561 10.26 391,825 +0.69(+7.16%)
Sep 17, 2007 9.684 9.706 9.521 9.577 188,168 -0.10(-0.99%)
Sep 14, 2007 9.465 9.757 9.465 9.673 218,966 +0.10(+1.00%)
Sep 13, 2007 9.634 9.718 9.504 9.577 223,951 -0.02(-0.23%)
Sep 12, 2007 9.527 9.673 9.336 9.600 241,219 +0.06(+0.59%)
Sep 11, 2007 9.156 9.572 9.156 9.544 176,241 +0.47(+5.20%)
Sep 10, 2007 9.044 9.128 8.943 9.072 158,439 +0.03(+0.31%)
Sep 07, 2007 9.274 9.297 9.016 9.044 150,962 -0.22(-2.42%)
Sep 06, 2007 9.184 9.325 9.128 9.269 102,718 +0.08(+0.92%)
Sep 05, 2007 9.645 9.780 9.179 9.184 105,388 -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.