Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.151 9.321 9.129 9.151 99,956 -0.03(-0.30%)
Aug 30, 2007 9.013 9.206 8.974 9.178 106,305 +0.08(+0.91%)
Aug 29, 2007 8.869 9.134 8.820 9.095 143,675 +0.24(+2.74%)
Aug 28, 2007 9.206 9.266 8.820 8.853 253,972 -0.34(-3.66%)
Aug 27, 2007 9.316 9.316 9.129 9.189 127,893 -0.06(-0.66%)
Aug 24, 2007 9.206 9.261 9.095 9.250 116,645 +0.14(+1.51%)
Aug 23, 2007 9.244 9.316 9.013 9.112 184,311 -0.08(-0.84%)
Aug 22, 2007 9.349 9.366 9.145 9.189 257,600 -0.08(-0.89%)
Aug 21, 2007 9.338 9.338 9.233 9.272 136,963 -0.06(-0.59%)
Aug 20, 2007 9.310 9.338 9.184 9.327 71,112 +0.08(+0.89%)
Aug 17, 2007 8.903 9.426 8.803 9.244 364,087 +0.27(+3.01%)
Aug 16, 2007 8.677 8.980 8.522 8.974 446,628 +0.32(+3.69%)
Aug 15, 2007 8.710 8.875 8.632 8.654 178,869 -0.06(-0.63%)
Aug 14, 2007 8.974 9.007 8.710 8.710 225,309 -0.26(-2.95%)
Aug 13, 2007 9.344 9.503 8.958 8.974 210,434 -0.28(-2.98%)
Aug 10, 2007 8.831 9.261 8.671 9.250 350,844 +0.37(+4.16%)
Aug 09, 2007 9.040 9.162 8.820 8.880 530,076 -0.30(-3.24%)
Aug 08, 2007 8.875 9.178 8.825 9.178 386,945 +0.33(+3.74%)
Aug 07, 2007 8.748 8.897 8.693 8.847 357,012 +0.10(+1.13%)
Aug 06, 2007 8.456 8.875 8.456 8.748 376,423 -0.18(-1.98%)
Aug 03, 2007 8.941 9.002 8.925 8.925 252,339 -0.08(-0.86%)
Aug 02, 2007 8.825 9.040 8.825 9.002 218,234 +0.17(+1.87%)
Aug 01, 2007 8.969 9.002 8.759 8.836 424,859 -0.08(-0.87%)
Jul 31, 2007 8.941 9.007 8.825 8.914 287,533 +0.09(+1.06%)
Jul 30, 2007 8.710 8.919 8.660 8.820 615,883 +0.09(+1.07%)
Jul 27, 2007 8.858 8.930 8.710 8.726 262,680 -0.18(-1.98%)
Jul 26, 2007 8.958 8.958 8.693 8.903 388,940 -0.20(-2.24%)
Jul 25, 2007 9.178 9.178 8.966 9.107 233,836 -0.02(-0.24%)
Jul 24, 2007 9.377 9.399 9.079 9.129 383,861 -0.28(-2.93%)
Jul 23, 2007 9.575 9.625 9.388 9.404 192,474 -0.20(-2.07%)
Jul 20, 2007 9.762 9.774 9.481 9.603 453,522 -0.25(-2.52%)
Jul 19, 2007 9.895 9.988 9.818 9.851 226,216 -0.02(-0.17%)
Jul 18, 2007 9.840 10.000 9.807 9.867 289,710 -0.04(-0.44%)
Jul 17, 2007 9.939 9.972 9.873 9.911 189,753 +0.01(+0.11%)
Jul 16, 2007 9.867 9.950 9.818 9.900 218,053 -0.02(-0.17%)
Jul 13, 2007 9.812 10.58 9.735 9.917 1,119,655 +0.05(+0.50%)
Jul 12, 2007 9.812 10.05 9.735 9.867 269,029 +0.00(+0.00%)
Jul 11, 2007 10.08 10.11 9.862 9.867 345,946 -0.21(-2.13%)
Jul 10, 2007 10.20 10.24 10.05 10.08 411,072 -0.20(-1.93%)
Jul 09, 2007 10.19 10.34 10.19 10.28 203,540 +0.08(+0.81%)
Jul 06, 2007 10.41 10.41 10.15 10.20 286,626 -0.23(-2.17%)
Jul 05, 2007 10.51 10.52 10.34 10.42 85,262 -0.06(-0.53%)
Jul 03, 2007 10.52 10.52 10.37 10.48 122,632 -0.06(-0.52%)
Jul 02, 2007 10.37 10.58 10.31 10.53 233,836 +0.17(+1.60%)
Jun 29, 2007 10.61 10.67 10.34 10.37 257,419 -0.20(-1.93%)
Jun 28, 2007 10.74 10.80 10.55 10.57 203,178 -0.15(-1.39%)
Jun 27, 2007 10.71 10.72 10.60 10.72 173,971 +0.01(+0.05%)
Jun 26, 2007 10.81 10.85 10.31 10.72 219,504 -0.03(-0.31%)
Jun 25, 2007 10.99 11.02 10.68 10.75 281,909 -0.24(-2.16%)
Jun 22, 2007 10.88 11.00 10.75 10.99 874,935 +0.11(+1.01%)
Jun 21, 2007 10.69 10.88 10.63 10.88 267,578 +0.15(+1.39%)
Jun 20, 2007 10.78 10.78 10.69 10.73 318,009 -0.05(-0.46%)
Jun 19, 2007 10.74 10.80 10.64 10.78 172,338 +0.03(+0.26%)
Jun 18, 2007 10.78 10.80 10.73 10.75 317,102 +0.01(+0.10%)
Jun 15, 2007 10.96 10.96 10.58 10.74 547,129 -0.18(-1.62%)
Jun 14, 2007 10.86 10.96 10.82 10.91 423,408 +0.25(+2.33%)
Jun 13, 2007 10.56 10.68 10.41 10.67 226,942 +0.11(+1.04%)
Jun 12, 2007 10.78 10.83 10.53 10.56 217,146 -0.21(-1.95%)
Jun 11, 2007 10.48 10.91 10.46 10.77 240,548 +0.39(+3.72%)
Jun 08, 2007 10.31 10.39 10.29 10.38 147,666 -0.03(-0.32%)
Jun 07, 2007 10.60 10.60 10.31 10.41 316,558 -0.19(-1.82%)
Jun 06, 2007 10.59 10.62 10.38 10.61 167,077 +0.00(+0.00%)
Jun 05, 2007 10.52 10.61 10.45 10.61 208,801 +0.06(+0.52%)
Jun 04, 2007 10.73 10.78 10.42 10.55 189,028 -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.