Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.90 11.25 10.88 11.12 2,144,871 +0.30(+2.76%)
Oct 30, 2007 10.73 10.87 10.65 10.82 939,848 +0.07(+0.65%)
Oct 29, 2007 10.60 10.76 10.54 10.75 760,499 +0.18(+1.75%)
Oct 26, 2007 10.36 10.57 10.35 10.57 1,081,480 +0.25(+2.39%)
Oct 25, 2007 10.19 10.35 10.15 10.32 1,113,809 +0.22(+2.16%)
Oct 24, 2007 10.12 10.17 9.975 10.10 613,480 -0.03(-0.31%)
Oct 23, 2007 10.22 10.22 10.11 10.14 1,348,963 +0.05(+0.46%)
Oct 22, 2007 9.848 10.11 9.848 10.09 634,263 +0.13(+1.28%)
Oct 19, 2007 10.13 10.13 9.949 9.962 431,052 -0.17(-1.64%)
Oct 18, 2007 10.11 10.17 10.10 10.13 831,315 +0.01(+0.05%)
Oct 17, 2007 9.990 10.13 9.990 10.12 584,230 +0.21(+2.10%)
Oct 16, 2007 10.02 10.03 9.912 9.915 396,029 -0.07(-0.70%)
Oct 15, 2007 10.12 10.15 9.928 9.985 532,657 -0.14(-1.33%)
Oct 12, 2007 10.09 10.18 9.996 10.12 844,786 +0.07(+0.70%)
Oct 11, 2007 10.01 10.14 9.975 10.05 671,210 +0.07(+0.73%)
Oct 10, 2007 9.946 9.980 9.866 9.977 363,315 +0.04(+0.39%)
Oct 09, 2007 9.923 10.00 9.767 9.938 684,296 -0.06(-0.57%)
Oct 08, 2007 9.996 10.03 9.931 9.996 362,546 +0.06(+0.60%)
Oct 05, 2007 9.850 9.975 9.811 9.936 564,217 +0.24(+2.47%)
Oct 04, 2007 9.632 9.715 9.588 9.697 467,615 +0.10(+1.08%)
Oct 03, 2007 9.557 9.653 9.531 9.593 462,611 +0.06(+0.65%)
Oct 02, 2007 9.590 9.616 9.434 9.531 608,476 -0.09(-0.89%)
Oct 01, 2007 9.538 9.694 9.538 9.616 441,059 +0.09(+0.93%)
Sep 28, 2007 9.551 9.611 9.512 9.528 475,697 +0.04(+0.47%)
Sep 27, 2007 9.582 9.582 9.401 9.484 536,506 -0.09(-0.92%)
Sep 26, 2007 9.489 9.572 9.424 9.572 680,062 +0.08(+0.82%)
Sep 25, 2007 9.554 9.593 9.463 9.494 388,332 -0.06(-0.68%)
Sep 24, 2007 9.479 9.601 9.411 9.559 767,042 +0.14(+1.46%)
Sep 21, 2007 9.349 9.471 9.304 9.421 2,396,190 +0.13(+1.43%)
Sep 20, 2007 9.362 9.367 9.263 9.289 1,944,740 +0.10(+1.13%)
Sep 19, 2007 9.291 9.323 9.125 9.185 1,585,273 -0.08(-0.81%)
Sep 18, 2007 9.086 9.268 9.024 9.260 746,644 +0.24(+2.65%)
Sep 17, 2007 9.104 9.159 8.964 9.021 403,726 -0.06(-0.66%)
Sep 14, 2007 9.013 9.149 8.995 9.081 501,868 +0.05(+0.60%)
Sep 13, 2007 8.923 9.060 8.910 9.026 401,802 +0.12(+1.40%)
Sep 12, 2007 8.933 8.933 8.860 8.902 383,713 +0.03(+0.29%)
Sep 11, 2007 8.777 8.894 8.743 8.876 575,378 +0.19(+2.15%)
Sep 10, 2007 8.748 8.772 8.678 8.689 414,503 -0.09(-1.01%)
Sep 07, 2007 8.717 8.785 8.629 8.777 531,888 +0.04(+0.42%)
Sep 06, 2007 8.813 8.826 8.696 8.741 381,789 -0.08(-0.85%)
Sep 05, 2007 8.728 8.907 8.728 8.816 850,944 -0.01(-0.12%)
Sep 04, 2007 8.785 8.873 8.733 8.826 636,572 +0.08(+0.86%)
Aug 31, 2007 8.834 8.873 8.748 8.751 505,332 +0.08(+0.90%)
Aug 30, 2007 8.587 8.735 8.551 8.673 387,562 +0.03(+0.30%)
Aug 29, 2007 8.502 8.671 8.502 8.647 473,003 +0.23(+2.68%)
Aug 28, 2007 8.509 8.556 8.392 8.421 472,618 -0.16(-1.82%)
Aug 27, 2007 8.689 8.691 8.574 8.577 479,161 -0.13(-1.46%)
Aug 24, 2007 8.683 8.730 8.603 8.704 516,493 +0.10(+1.18%)
Aug 23, 2007 8.590 8.652 8.515 8.603 740,486 +0.09(+1.07%)
Aug 22, 2007 8.600 8.707 8.468 8.512 786,286 +0.01(+0.09%)
Aug 21, 2007 8.548 8.564 8.473 8.504 485,703 -0.05(-0.58%)
Aug 20, 2007 8.567 8.606 8.424 8.554 1,083,019 +0.04(+0.49%)
Aug 17, 2007 8.655 8.699 8.421 8.512 1,169,615 +0.10(+1.17%)
Aug 16, 2007 8.574 8.598 8.122 8.413 1,286,615 -0.10(-1.13%)
Aug 15, 2007 8.587 8.642 8.473 8.509 770,891 -0.09(-1.06%)
Aug 14, 2007 8.834 8.863 8.538 8.600 1,038,759 -0.31(-3.47%)
Aug 13, 2007 9.224 9.265 8.891 8.910 717,779 -0.38(-4.14%)
Aug 10, 2007 9.058 9.359 9.058 9.294 1,352,812 +0.17(+1.88%)
Aug 09, 2007 8.704 9.138 8.673 9.123 1,806,572 +0.23(+2.63%)
Aug 08, 2007 8.930 9.037 8.787 8.889 1,810,805 +0.05(+0.59%)
Aug 07, 2007 8.946 8.972 8.741 8.837 1,020,671 -0.07(-0.79%)
Aug 06, 2007 9.029 9.320 8.577 8.907 646,963 -0.04(-0.46%)
Aug 03, 2007 8.920 9.208 8.899 8.949 745,490 -0.26(-2.82%)
Aug 02, 2007 9.234 9.278 9.071 9.208 816,305 +0.06(+0.71%)
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.