Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.880 9.540 8.640 9.430 702,382 +0.42(+4.66%)
Jan 30, 2008 9.070 9.270 8.970 9.010 279,581 -0.11(-1.21%)
Jan 29, 2008 9.210 9.230 8.870 9.120 404,872 -0.07(-0.76%)
Jan 28, 2008 8.660 9.200 8.650 9.190 616,130 +0.54(+6.24%)
Jan 25, 2008 8.930 8.950 8.510 8.650 579,516 -0.17(-1.93%)
Jan 24, 2008 8.760 8.930 8.500 8.820 599,973 +0.13(+1.50%)
Jan 23, 2008 8.060 8.730 7.820 8.690 495,325 +0.42(+5.08%)
Jan 22, 2008 7.760 8.360 7.710 8.270 645,761 +0.32(+4.03%)
Jan 21, 2008 8.080 8.240 7.800 7.950 613,324 +0.00(+0.00%)
Jan 18, 2008 8.080 8.240 7.800 7.950 613,324 -0.02(-0.25%)
Jan 17, 2008 8.150 8.150 7.880 7.970 470,274 -0.04(-0.50%)
Jan 16, 2008 7.990 8.150 7.820 8.010 598,766 +0.08(+1.01%)
Jan 15, 2008 7.920 8.010 7.800 7.930 446,198 -0.09(-1.12%)
Jan 14, 2008 8.060 8.090 7.870 8.020 554,613 +0.06(+0.75%)
Jan 11, 2008 7.990 8.140 7.790 7.960 713,893 -0.11(-1.36%)
Jan 10, 2008 8.130 8.330 7.900 8.070 1,148,246 -0.37(-4.38%)
Jan 09, 2008 8.400 8.440 8.020 8.440 464,113 -0.01(-0.12%)
Jan 08, 2008 8.700 8.910 8.380 8.450 553,027 -0.25(-2.87%)
Jan 07, 2008 8.780 8.890 8.520 8.700 420,707 +0.00(+0.00%)
Jan 04, 2008 9.150 9.270 8.540 8.700 1,016,491 -0.57(-6.15%)
Jan 03, 2008 9.400 9.460 9.200 9.270 683,670 -0.13(-1.38%)
Jan 02, 2008 9.590 9.770 9.370 9.400 388,986 -0.23(-2.39%)
Jan 01, 2008 9.780 9.870 9.550 9.630 406,757 +0.00(+0.00%)
Dec 31, 2007 9.780 9.870 9.550 9.630 406,757 -0.22(-2.23%)
Dec 28, 2007 9.990 10.03 9.850 9.850 525,741 -0.08(-0.81%)
Dec 27, 2007 10.13 10.24 9.870 9.930 399,049 -0.26(-2.55%)
Dec 26, 2007 10.23 10.25 10.07 10.19 374,618 -0.16(-1.55%)
Dec 24, 2007 10.10 10.41 10.04 10.35 276,664 +0.32(+3.19%)
Dec 21, 2007 9.950 10.15 9.830 10.03 979,356 +0.22(+2.24%)
Dec 20, 2007 9.840 9.840 9.440 9.810 612,915 +0.09(+0.93%)
Dec 19, 2007 9.800 9.910 9.650 9.720 293,308 -0.13(-1.32%)
Dec 18, 2007 9.540 9.870 9.290 9.850 671,902 +0.43(+4.56%)
Dec 17, 2007 9.340 9.660 9.320 9.420 903,937 +0.02(+0.21%)
Dec 14, 2007 9.440 9.590 9.310 9.400 687,857 -0.04(-0.42%)
Dec 13, 2007 9.650 9.670 9.400 9.440 871,271 -0.25(-2.58%)
Dec 12, 2007 9.680 9.800 9.520 9.690 827,548 +0.29(+3.09%)
Dec 11, 2007 9.560 9.750 9.400 9.400 528,479 -0.10(-1.05%)
Dec 10, 2007 9.720 9.840 9.410 9.500 646,578 -0.31(-3.16%)
Dec 07, 2007 9.980 10.04 9.770 9.810 708,899 -0.16(-1.60%)
Dec 06, 2007 10.00 10.32 9.630 9.970 1,269,809 -0.26(-2.54%)
Dec 05, 2007 10.19 10.32 10.12 10.23 507,236 +0.21(+2.10%)
Dec 04, 2007 10.04 10.19 9.910 10.02 539,234 -0.13(-1.28%)
Dec 03, 2007 10.34 10.34 10.03 10.15 530,903 -0.27(-2.59%)
Nov 30, 2007 10.59 11.07 10.37 10.42 1,099,481 -0.08(-0.76%)
Nov 29, 2007 10.17 10.87 10.10 10.50 1,920,790 +1.10(+11.70%)
Nov 28, 2007 9.710 9.830 9.340 9.400 732,424 -0.08(-0.84%)
Nov 27, 2007 9.480 9.680 9.386 9.480 598,887 +0.01(+0.11%)
Nov 26, 2007 9.650 9.900 9.430 9.470 645,587 -0.19(-1.97%)
Nov 23, 2007 9.650 9.870 9.550 9.660 245,433 +0.13(+1.36%)
Nov 21, 2007 9.640 9.800 9.530 9.530 653,255 -0.27(-2.76%)
Nov 20, 2007 9.890 9.890 9.420 9.800 642,420 -0.12(-1.21%)
Nov 19, 2007 10.10 10.10 9.780 9.920 513,913 -0.33(-3.22%)
Nov 16, 2007 10.23 10.29 10.00 10.25 322,049 +0.04(+0.39%)
Nov 15, 2007 10.26 10.38 10.14 10.21 484,593 -0.11(-1.07%)
Nov 14, 2007 10.80 10.83 10.28 10.32 557,059 -0.48(-4.44%)
Nov 13, 2007 10.44 10.85 10.41 10.80 812,162 +0.44(+4.25%)
Nov 12, 2007 10.35 10.88 10.35 10.36 664,870 -0.04(-0.38%)
Nov 09, 2007 10.13 10.44 9.750 10.40 868,959 +0.02(+0.19%)
Nov 08, 2007 9.510 10.40 9.230 10.38 967,077 +0.85(+8.92%)
Nov 07, 2007 9.730 10.05 9.520 9.530 400,543 -0.33(-3.35%)
Nov 06, 2007 9.950 10.09 9.670 9.860 339,498 -0.06(-0.60%)
Nov 05, 2007 9.980 10.05 9.820 9.920 236,520 -0.11(-1.10%)
Nov 02, 2007 10.11 10.22 9.900 10.03 301,637 +0.03(+0.30%)
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.