Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 4.310 4.310 4.120 4.250 19,577 -0.05(-1.16%)
Sep 28, 2007 4.380 4.580 4.152 4.300 16,420 -0.05(-1.15%)
Sep 27, 2007 4.290 4.400 4.200 4.350 17,300 +0.11(+2.59%)
Sep 26, 2007 4.180 4.440 4.180 4.240 15,142 +0.05(+1.19%)
Sep 25, 2007 4.170 4.200 4.170 4.190 6,020 -0.01(-0.24%)
Sep 24, 2007 4.260 4.300 4.110 4.200 10,923 -0.10(-2.33%)
Sep 21, 2007 4.570 4.570 4.200 4.300 28,919 -0.28(-6.11%)
Sep 20, 2007 4.650 4.650 4.310 4.580 64,857 -0.08(-1.72%)
Sep 19, 2007 4.750 4.750 4.660 4.660 7,385 -0.06(-1.27%)
Sep 18, 2007 4.660 4.770 4.650 4.720 12,300 +0.02(+0.43%)
Sep 17, 2007 4.620 4.880 4.620 4.700 28,250 +0.03(+0.64%)
Sep 14, 2007 4.990 5.000 4.600 4.670 24,690 -0.12(-2.51%)
Sep 13, 2007 4.980 4.980 4.740 4.790 23,475 -0.10(-2.04%)
Sep 12, 2007 4.900 5.170 4.730 4.890 43,430 -0.03(-0.61%)
Sep 11, 2007 4.480 4.920 4.480 4.920 30,879 +0.51(+11.56%)
Sep 10, 2007 4.350 4.550 4.210 4.410 44,671 +0.10(+2.32%)
Sep 07, 2007 4.110 4.350 4.070 4.310 47,863 +0.10(+2.38%)
Sep 06, 2007 4.340 4.340 4.210 4.210 20,400 -0.12(-2.77%)
Sep 05, 2007 4.310 4.400 4.040 4.330 23,450 +0.05(+1.17%)
Sep 04, 2007 3.730 4.290 3.730 4.280 61,879 +0.45(+11.75%)
Aug 31, 2007 3.800 3.850 3.760 3.830 5,215 +0.03(+0.79%)
Aug 30, 2007 3.950 3.950 3.660 3.800 25,900 -0.08(-2.06%)
Aug 29, 2007 3.610 4.290 3.610 3.880 92,547 +0.19(+5.15%)
Aug 28, 2007 3.450 3.990 3.450 3.690 74,536 +0.27(+7.89%)
Aug 27, 2007 3.282 3.460 3.270 3.420 28,458 +0.14(+4.27%)
Aug 24, 2007 3.350 3.380 3.280 3.280 15,727 -0.01(-0.30%)
Aug 23, 2007 3.350 3.390 3.130 3.290 28,846 +0.09(+2.81%)
Aug 22, 2007 3.050 3.260 3.050 3.200 30,707 +0.21(+7.02%)
Aug 21, 2007 3.010 3.030 2.970 2.990 9,626 +0.07(+2.40%)
Aug 20, 2007 3.150 3.150 2.910 2.920 30,055 -0.19(-6.11%)
Aug 17, 2007 2.970 3.150 2.970 3.110 12,900 +0.15(+5.07%)
Aug 16, 2007 3.040 3.060 2.900 2.960 42,599 -0.09(-2.95%)
Aug 15, 2007 2.900 3.150 2.850 3.050 79,631 +0.23(+8.16%)
Aug 14, 2007 2.810 2.870 2.740 2.820 29,356 +0.01(+0.36%)
Aug 13, 2007 2.660 2.880 2.660 2.810 60,792 +0.21(+8.08%)
Aug 10, 2007 2.600 2.730 2.530 2.600 27,063 -0.04(-1.52%)
Aug 09, 2007 2.550 2.720 2.550 2.640 25,753 +0.01(+0.38%)
Aug 08, 2007 2.650 2.780 2.510 2.630 37,883 +0.18(+7.35%)
Aug 07, 2007 2.940 2.940 2.320 2.450 52,874 -0.47(-16.10%)
Aug 06, 2007 3.030 3.060 2.920 2.920 4,900 -0.10(-3.31%)
Aug 03, 2007 3.020 3.070 3.010 3.020 16,945 -0.04(-1.31%)
Aug 02, 2007 3.000 3.060 2.960 3.060 15,758 +0.05(+1.66%)
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.