Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.730 10.00 9.020 9.070 1,343,374 -0.75(-7.64%)
Oct 30, 2007 10.01 10.07 9.800 9.820 324,081 -0.22(-2.19%)
Oct 29, 2007 10.12 10.12 10.00 10.04 86,963 -0.13(-1.28%)
Oct 26, 2007 10.16 10.20 10.00 10.17 243,523 +0.13(+1.29%)
Oct 25, 2007 10.19 10.19 9.980 10.04 153,024 -0.10(-0.99%)
Oct 24, 2007 10.17 10.17 9.790 10.14 665,309 -0.07(-0.69%)
Oct 23, 2007 10.00 10.21 9.850 10.21 238,846 +0.25(+2.51%)
Oct 22, 2007 9.800 10.02 9.780 9.960 298,700 +0.19(+1.94%)
Oct 19, 2007 10.05 10.11 9.760 9.770 291,278 -0.28(-2.79%)
Oct 18, 2007 10.18 10.22 10.04 10.05 128,159 -0.15(-1.47%)
Oct 17, 2007 10.21 10.27 9.970 10.20 249,398 +0.04(+0.39%)
Oct 16, 2007 10.21 10.22 9.950 10.16 245,290 -0.06(-0.59%)
Oct 15, 2007 10.32 10.36 10.14 10.22 264,365 -0.04(-0.39%)
Oct 12, 2007 10.28 10.37 10.20 10.26 333,118 -0.03(-0.29%)
Oct 11, 2007 10.50 10.57 10.25 10.29 183,497 -0.21(-2.00%)
Oct 10, 2007 10.48 10.50 10.31 10.50 294,790 -0.02(-0.19%)
Oct 09, 2007 10.55 10.57 10.29 10.52 270,136 +0.00(+0.00%)
Oct 08, 2007 10.43 10.52 10.35 10.52 130,073 +0.05(+0.48%)
Oct 05, 2007 10.46 10.53 10.27 10.47 222,640 +0.06(+0.58%)
Oct 04, 2007 10.20 10.42 10.09 10.41 157,717 +0.23(+2.26%)
Oct 03, 2007 10.33 10.44 10.15 10.18 280,975 -0.23(-2.21%)
Oct 02, 2007 10.17 10.45 10.08 10.41 474,877 +0.27(+2.66%)
Oct 01, 2007 10.03 10.25 9.970 10.14 426,494 +0.09(+0.90%)
Sep 28, 2007 9.770 10.20 9.770 10.05 791,001 +0.25(+2.55%)
Sep 27, 2007 9.700 9.830 9.620 9.800 326,373 +0.15(+1.55%)
Sep 26, 2007 9.370 9.830 9.300 9.650 517,823 +0.29(+3.10%)
Sep 25, 2007 9.250 9.380 9.160 9.360 135,539 +0.03(+0.32%)
Sep 24, 2007 9.320 9.390 9.230 9.330 142,020 +0.01(+0.11%)
Sep 21, 2007 9.420 9.570 9.290 9.320 327,217 -0.03(-0.32%)
Sep 20, 2007 9.490 9.560 9.110 9.350 208,664 -0.21(-2.20%)
Sep 19, 2007 9.470 9.730 9.360 9.560 446,945 +0.11(+1.16%)
Sep 18, 2007 9.060 9.510 9.000 9.450 283,859 +0.32(+3.50%)
Sep 17, 2007 9.160 9.310 9.040 9.130 155,791 -0.07(-0.76%)
Sep 14, 2007 9.040 9.210 9.020 9.200 158,882 +0.03(+0.33%)
Sep 13, 2007 9.130 9.250 9.010 9.170 174,546 +0.10(+1.10%)
Sep 12, 2007 9.240 9.300 9.070 9.070 194,001 -0.20(-2.16%)
Sep 11, 2007 9.080 9.310 8.990 9.270 270,103 +0.26(+2.89%)
Sep 10, 2007 9.250 9.370 8.940 9.010 261,737 -0.21(-2.28%)
Sep 07, 2007 9.260 9.550 9.130 9.220 210,192 -0.23(-2.43%)
Sep 06, 2007 9.360 9.470 9.320 9.450 139,012 +0.11(+1.18%)
Sep 05, 2007 9.330 9.480 9.230 9.340 215,406 -0.07(-0.74%)
Sep 04, 2007 9.180 9.440 9.120 9.410 329,255 +0.21(+2.28%)
Aug 31, 2007 9.430 9.430 9.100 9.200 188,305 -0.09(-0.97%)
Aug 30, 2007 9.200 9.410 9.100 9.290 205,630 -0.01(-0.11%)
Aug 29, 2007 9.020 9.310 8.930 9.300 356,011 +0.43(+4.85%)
Aug 28, 2007 9.140 9.249 8.870 8.870 305,686 -0.35(-3.80%)
Aug 27, 2007 9.530 9.550 9.140 9.220 376,190 -0.38(-3.96%)
Aug 24, 2007 9.470 9.600 9.420 9.600 138,751 +0.12(+1.27%)
Aug 23, 2007 9.550 9.590 9.380 9.480 199,571 -0.01(-0.11%)
Aug 22, 2007 9.850 9.860 9.450 9.490 357,082 -0.25(-2.57%)
Aug 21, 2007 9.740 9.830 9.570 9.740 158,200 -0.02(-0.20%)
Aug 20, 2007 9.500 9.810 9.430 9.760 357,207 +0.31(+3.28%)
Aug 17, 2007 9.800 9.830 9.310 9.450 380,762 -0.04(-0.42%)
Aug 16, 2007 9.120 9.490 9.110 9.490 391,320 +0.32(+3.49%)
Aug 15, 2007 9.090 9.530 9.090 9.170 377,792 +0.04(+0.44%)
Aug 14, 2007 9.360 9.530 9.120 9.130 319,160 -0.21(-2.25%)
Aug 13, 2007 9.600 9.700 9.250 9.340 324,650 -0.16(-1.68%)
Aug 10, 2007 9.300 9.700 9.250 9.500 640,760 -0.05(-0.52%)
Aug 09, 2007 9.490 9.930 9.200 9.550 956,834 -0.03(-0.31%)
Aug 08, 2007 9.400 9.860 9.320 9.580 924,325 +0.17(+1.81%)
Aug 07, 2007 9.300 9.490 9.100 9.410 817,924 +0.02(+0.21%)
Aug 06, 2007 8.760 9.400 8.690 9.390 1,057,430 +0.57(+6.46%)
Aug 03, 2007 8.800 9.000 8.600 8.820 1,016,135 +0.16(+1.85%)
Aug 02, 2007 8.500 8.690 8.220 8.660 576,347 +0.20(+2.36%)
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.