Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.325 9.499 9.302 9.325 98,089 -0.03(-0.30%)
Aug 30, 2007 9.184 9.381 9.145 9.353 104,320 +0.08(+0.91%)
Aug 29, 2007 9.038 9.308 8.988 9.269 140,993 +0.25(+2.74%)
Aug 28, 2007 9.381 9.443 8.988 9.021 249,230 -0.34(-3.66%)
Aug 27, 2007 9.493 9.493 9.302 9.364 125,505 -0.06(-0.66%)
Aug 24, 2007 9.381 9.437 9.269 9.426 114,467 +0.14(+1.51%)
Aug 23, 2007 9.420 9.493 9.184 9.285 180,870 -0.08(-0.84%)
Aug 22, 2007 9.527 9.544 9.319 9.364 252,790 -0.08(-0.89%)
Aug 21, 2007 9.516 9.516 9.409 9.448 134,406 -0.06(-0.59%)
Aug 20, 2007 9.488 9.516 9.358 9.504 69,784 +0.08(+0.89%)
Aug 17, 2007 9.072 9.606 8.971 9.420 357,289 +0.28(+3.01%)
Aug 16, 2007 8.842 9.151 8.684 9.145 438,289 +0.33(+3.69%)
Aug 15, 2007 8.875 9.044 8.797 8.819 175,529 -0.06(-0.63%)
Aug 14, 2007 9.145 9.179 8.875 8.875 221,102 -0.27(-2.95%)
Aug 13, 2007 9.521 9.684 9.128 9.145 206,505 -0.28(-2.98%)
Aug 10, 2007 8.999 9.437 8.836 9.426 344,293 +0.38(+4.16%)
Aug 09, 2007 9.212 9.336 8.988 9.049 520,179 -0.30(-3.24%)
Aug 08, 2007 9.044 9.353 8.993 9.353 379,720 +0.34(+3.74%)
Aug 07, 2007 8.915 9.066 8.858 9.016 350,346 +0.10(+1.13%)
Aug 06, 2007 8.617 9.044 8.617 8.915 369,394 -0.18(-1.98%)
Aug 03, 2007 9.111 9.173 9.094 9.094 247,628 -0.08(-0.86%)
Aug 02, 2007 8.993 9.212 8.993 9.173 214,160 +0.17(+1.87%)
Aug 01, 2007 9.139 9.173 8.926 9.005 416,926 -0.08(-0.87%)
Jul 31, 2007 9.111 9.179 8.993 9.083 282,164 +0.10(+1.06%)
Jul 30, 2007 8.875 9.089 8.825 8.988 604,383 +0.10(+1.07%)
Jul 27, 2007 9.027 9.100 8.875 8.892 257,775 -0.18(-1.98%)
Jul 26, 2007 9.128 9.128 8.858 9.072 381,678 -0.21(-2.24%)
Jul 25, 2007 9.353 9.353 9.137 9.280 229,469 -0.02(-0.24%)
Jul 24, 2007 9.555 9.577 9.252 9.302 376,693 -0.28(-2.93%)
Jul 23, 2007 9.757 9.808 9.566 9.583 188,880 -0.20(-2.07%)
Jul 20, 2007 9.948 9.959 9.662 9.785 445,054 -0.25(-2.52%)
Jul 19, 2007 10.08 10.18 10.00 10.04 221,993 -0.02(-0.17%)
Jul 18, 2007 10.03 10.19 9.993 10.05 284,300 -0.04(-0.44%)
Jul 17, 2007 10.13 10.16 10.06 10.10 186,210 +0.01(+0.11%)
Jul 16, 2007 10.05 10.14 10.00 10.09 213,982 -0.02(-0.17%)
Jul 13, 2007 9.999 10.79 9.920 10.11 1,098,749 +0.05(+0.50%)
Jul 12, 2007 9.999 10.24 9.920 10.05 264,006 +0.00(+0.00%)
Jul 11, 2007 10.27 10.30 10.05 10.05 339,487 -0.22(-2.13%)
Jul 10, 2007 10.39 10.44 10.25 10.27 403,397 -0.20(-1.93%)
Jul 09, 2007 10.38 10.53 10.38 10.48 199,740 +0.08(+0.81%)
Jul 06, 2007 10.61 10.61 10.34 10.39 281,274 -0.23(-2.17%)
Jul 05, 2007 10.71 10.72 10.53 10.62 83,670 -0.06(-0.53%)
Jul 03, 2007 10.72 10.72 10.57 10.68 120,342 -0.06(-0.52%)
Jul 02, 2007 10.57 10.79 10.50 10.73 229,469 +0.17(+1.59%)
Jun 29, 2007 10.81 10.87 10.53 10.57 252,612 -0.21(-1.93%)
Jun 28, 2007 10.95 11.00 10.75 10.77 199,384 -0.15(-1.39%)
Jun 27, 2007 10.91 10.93 10.80 10.93 170,722 +0.01(+0.05%)
Jun 26, 2007 11.02 11.06 10.51 10.92 215,406 -0.03(-0.31%)
Jun 25, 2007 11.20 11.23 10.89 10.95 276,645 -0.24(-2.16%)
Jun 22, 2007 11.08 11.21 10.96 11.20 858,598 +0.11(+1.01%)
Jun 21, 2007 10.90 11.09 10.84 11.08 262,581 +0.15(+1.39%)
Jun 20, 2007 10.98 10.98 10.89 10.93 312,071 -0.05(-0.46%)
Jun 19, 2007 10.95 11.00 10.84 10.98 169,120 +0.03(+0.26%)
Jun 18, 2007 10.98 11.01 10.94 10.95 311,181 +0.01(+0.10%)
Jun 15, 2007 11.17 11.17 10.79 10.94 536,913 -0.18(-1.62%)
Jun 14, 2007 11.07 11.17 11.02 11.12 415,502 +0.25(+2.32%)
Jun 13, 2007 10.76 10.89 10.61 10.87 222,705 +0.11(+1.04%)
Jun 12, 2007 10.98 11.04 10.73 10.76 213,091 -0.21(-1.95%)
Jun 11, 2007 10.68 11.12 10.66 10.97 236,056 +0.39(+3.72%)
Jun 08, 2007 10.50 10.59 10.49 10.58 144,909 -0.03(-0.32%)
Jun 07, 2007 10.80 10.80 10.50 10.61 310,647 -0.20(-1.82%)
Jun 06, 2007 10.79 10.82 10.58 10.81 163,957 +0.00(+0.00%)
Jun 05, 2007 10.72 10.81 10.64 10.81 204,902 +0.06(+0.52%)
Jun 04, 2007 10.94 10.98 10.62 10.75 185,498 -0.17(-1.54%)
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.