Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 2.340 2.450 2.340 2.450 65,806 +0.09(+3.81%)
Dec 28, 2007 2.370 2.400 2.340 2.360 56,200 -0.07(-2.88%)
Dec 27, 2007 2.370 2.430 2.330 2.430 20,400 +0.09(+3.84%)
Dec 26, 2007 2.340 2.400 2.300 2.340 69,892 -0.01(-0.42%)
Dec 24, 2007 2.360 2.390 2.350 2.350 15,000 +0.00(+0.00%)
Dec 21, 2007 2.360 2.420 2.350 2.350 19,100 +0.00(+0.00%)
Dec 20, 2007 2.360 2.400 2.300 2.350 29,045 +0.00(+0.00%)
Dec 19, 2007 2.423 2.429 2.350 2.350 28,949 -0.06(-2.49%)
Dec 18, 2007 2.450 2.460 2.400 2.410 113,942 -0.05(-2.03%)
Dec 17, 2007 2.560 2.560 2.450 2.460 61,493 -0.06(-2.38%)
Dec 14, 2007 2.580 2.580 2.500 2.520 24,364 -0.03(-1.18%)
Dec 13, 2007 2.590 2.600 2.510 2.550 11,748 +0.02(+0.79%)
Dec 12, 2007 2.530 2.570 2.485 2.530 83,998 +0.02(+0.80%)
Dec 11, 2007 2.540 2.540 2.460 2.510 57,214 +0.01(+0.40%)
Dec 10, 2007 2.510 2.570 2.500 2.500 138,455 -0.07(-2.72%)
Dec 07, 2007 2.570 2.610 2.490 2.570 130,100 +0.07(+2.80%)
Dec 06, 2007 2.560 2.560 2.460 2.500 77,999 +0.00(+0.00%)
Dec 05, 2007 2.630 2.640 2.500 2.500 63,473 -0.12(-4.58%)
Dec 04, 2007 2.650 2.680 2.600 2.620 16,500 -0.08(-2.96%)
Dec 03, 2007 2.570 2.700 2.530 2.700 50,732 -0.02(-0.74%)
Nov 30, 2007 2.670 2.740 2.670 2.720 36,550 +0.00(+0.00%)
Nov 29, 2007 2.690 2.750 2.630 2.720 21,260 +0.06(+2.26%)
Nov 28, 2007 2.750 2.750 2.660 2.660 20,418 -0.05(-1.85%)
Nov 27, 2007 2.700 2.750 2.670 2.710 66,550 +0.04(+1.50%)
Nov 26, 2007 2.450 2.670 2.450 2.670 60,250 +0.09(+3.49%)
Nov 23, 2007 2.600 2.660 2.550 2.580 8,550 -0.09(-3.37%)
Nov 21, 2007 2.640 2.700 2.200 2.670 84,836 +0.04(+1.52%)
Nov 20, 2007 3.420 3.420 2.300 2.630 280,878 -1.00(-27.55%)
Nov 19, 2007 3.270 3.630 3.270 3.630 28,100 +0.12(+3.42%)
Nov 16, 2007 3.470 3.540 3.470 3.510 6,715 +0.01(+0.29%)
Nov 15, 2007 3.590 3.710 3.250 3.500 39,400 -0.11(-3.05%)
Nov 14, 2007 3.530 3.650 3.510 3.610 6,377 +0.07(+1.98%)
Nov 13, 2007 3.540 3.800 3.470 3.540 51,486 -0.03(-0.84%)
Nov 12, 2007 3.300 3.840 3.300 3.570 28,468 -0.28(-7.27%)
Nov 09, 2007 3.920 3.920 3.670 3.850 14,900 -0.09(-2.30%)
Nov 08, 2007 3.940 3.960 3.940 3.941 3,900 -0.02(-0.49%)
Nov 07, 2007 4.030 4.050 3.960 3.960 1,450 -0.07(-1.77%)
Nov 06, 2007 4.070 4.070 4.030 4.032 1,935 -0.04(-0.94%)
Nov 05, 2007 4.070 4.070 3.970 4.070 7,046 -0.03(-0.73%)
Nov 02, 2007 4.250 4.350 4.020 4.100 64,084 -0.45(-9.89%)
Nov 01, 2007 4.850 4.850 4.410 4.550 10,795 -0.31(-6.38%)
Oct 31, 2007 5.010 5.060 4.850 4.860 7,215 -0.18(-3.57%)
Oct 30, 2007 5.000 5.130 5.000 5.040 6,100 +0.04(+0.80%)
Oct 29, 2007 4.860 5.010 4.860 5.000 16,664 +0.11(+2.25%)
Oct 26, 2007 4.960 4.970 4.850 4.890 31,200 -0.09(-1.81%)
Oct 25, 2007 5.030 5.030 4.910 4.980 7,408 -0.05(-0.99%)
Oct 24, 2007 5.100 5.100 5.000 5.030 14,000 -0.09(-1.76%)
Oct 23, 2007 4.900 5.120 4.900 5.120 13,300 +0.07(+1.39%)
Oct 22, 2007 4.870 5.060 4.570 5.050 32,400 +0.08(+1.61%)
Oct 19, 2007 5.185 5.185 4.950 4.970 23,321 -0.28(-5.33%)
Oct 18, 2007 5.210 5.360 5.200 5.250 43,050 +0.07(+1.35%)
Oct 17, 2007 5.090 5.300 5.090 5.180 32,181 +0.09(+1.77%)
Oct 16, 2007 4.930 5.310 4.930 5.090 41,044 +0.19(+3.88%)
Oct 15, 2007 4.500 4.910 4.500 4.900 31,699 +0.35(+7.69%)
Oct 12, 2007 4.420 4.550 4.420 4.550 7,089 +0.14(+3.17%)
Oct 11, 2007 4.280 4.480 4.280 4.410 14,293 +0.01(+0.23%)
Oct 10, 2007 4.430 4.450 4.280 4.400 7,655 -0.10(-2.22%)
Oct 09, 2007 4.390 4.530 4.250 4.500 18,400 +0.18(+4.17%)
Oct 08, 2007 4.322 4.322 4.300 4.320 800 +0.01(+0.23%)
Oct 05, 2007 4.400 4.400 4.250 4.310 11,800 -0.10(-2.27%)
Oct 04, 2007 4.260 4.530 4.260 4.410 14,600 +0.16(+3.76%)
Oct 03, 2007 4.120 4.570 4.120 4.250 37,670 +0.07(+1.67%)
Oct 02, 2007 4.130 4.190 4.110 4.180 7,715 -0.07(-1.65%)
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.