Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4311 4366 4296 4351 13,729,800 +45.87(+1.07%)
Aug 30, 2007 4268 4312 4243 4305 15,284,000 +91.90(+2.18%)
Aug 29, 2007 4160 4214 4145 4213 12,280,800 +26.91(+0.64%)
Aug 28, 2007 4231 4237 4173 4186 10,355,200 -47.71(-1.13%)
Aug 27, 2007 4259 4262 4233 4234 6,701,400 +8.08(+0.19%)
Aug 24, 2007 4190 4228 4167 4226 9,885,400 +40.84(+0.98%)
Aug 23, 2007 4203 4235 4185 4185 12,081,000 +13.92(+0.33%)
Aug 22, 2007 4135 4185 4134 4171 10,407,600 +54.04(+1.31%)
Aug 21, 2007 4143 4143 4085 4117 11,881,600 -0.04(-0.00%)
Aug 20, 2007 4135 4151 4109 4117 11,113,600 +46.54(+1.14%)
Aug 17, 2007 3974 4144 3956 4070 20,152,000 +81.42(+2.04%)
Aug 16, 2007 4047 4052 3987 3989 17,076,800 -125.83(-3.06%)
Aug 15, 2007 4092 4123 4072 4115 11,604,000 -11.72(-0.28%)
Aug 14, 2007 4184 4188 4124 4127 15,581,200 -58.58(-1.40%)
Aug 13, 2007 4146 4200 4146 4185 16,742,400 +88.99(+2.17%)
Aug 10, 2007 4142 4148 4058 4096 25,780,200 -118.72(-2.82%)
Aug 09, 2007 4313 4317 4157 4215 26,422,600 -105.95(-2.45%)
Aug 08, 2007 4313 4330 4295 4321 18,630,000 +39.86(+0.93%)
Aug 07, 2007 4296 4299 4257 4281 14,362,800 +46.02(+1.09%)
Aug 06, 2007 4241 4274 4227 4235 16,626,600 -46.15(-1.08%)
Aug 03, 2007 4348 4350 4268 4281 15,534,400 -45.14(-1.04%)
Aug 02, 2007 4352 4352 4312 4326 14,642,200 +14.48(+0.34%)
Aug 01, 2007 4292 4350 4271 4312 14,908,200 -72.67(-1.66%)
Jul 31, 2007 4363 4402 4359 4384 19,442,400 +48.44(+1.12%)
Jul 30, 2007 4349 4372 4312 4336 12,328,200 -5.96(-0.14%)
Jul 27, 2007 4341 4396 4327 4342 14,853,400 -27.98(-0.64%)
Jul 26, 2007 4506 4509 4370 4370 16,328,400 -114.61(-2.56%)
Jul 25, 2007 4515 4530 4474 4485 11,672,800 -57.59(-1.27%)
Jul 24, 2007 4600 4609 4542 4542 11,456,000 -67.94(-1.47%)
Jul 23, 2007 4593 4611 4580 4610 10,076,400 +30.75(+0.67%)
Jul 20, 2007 4598 4632 4577 4579 13,116,000 -28.11(-0.61%)
Jul 19, 2007 4595 4619 4584 4607 10,710,200 +38.48(+0.84%)
Jul 18, 2007 4566 4598 4566 4569 11,780,000 -25.51(-0.56%)
Jul 17, 2007 4624 4627 4585 4594 11,278,600 -42.68(-0.92%)
Jul 16, 2007 4649 4653 4626 4637 10,535,200 -7.90(-0.17%)
Jul 13, 2007 4674 4674 4640 4645 8,571,000 +8.51(+0.18%)
Jul 12, 2007 4605 4637 4574 4637 7,909,200 +46.34(+1.01%)
Jul 11, 2007 4585 4599 4560 4590 8,163,400 -26.37(-0.57%)
Jul 10, 2007 4665 4669 4610 4617 9,450,600 -39.93(-0.86%)
Jul 09, 2007 4669 4675 4651 4657 7,391,400 +0.97(+0.02%)
Jul 06, 2007 4635 4656 4629 4656 7,236,600 +15.32(+0.33%)
Jul 05, 2007 4654 4664 4632 4640 10,733,200 -17.70(-0.38%)
Jul 04, 2007 4636 4660 4635 4658 6,156,200 +22.64(+0.49%)
Jul 03, 2007 4610 4638 4610 4635 10,137,400 +43.59(+0.95%)
Jul 02, 2007 4624 4625 4589 4592 12,282,800 -47.69(-1.03%)
Jun 29, 2007 4623 4642 4590 4639 14,294,800 +29.20(+0.63%)
Jun 28, 2007 4600 4614 4592 4610 10,382,800 +37.29(+0.82%)
Jun 27, 2007 4577 4596 4547 4573 10,962,400 -26.59(-0.58%)
Jun 26, 2007 4625 4627 4592 4600 9,260,400 -42.92(-0.92%)
Jun 25, 2007 4601 4644 4587 4642 7,858,200 +0.87(+0.02%)
Jun 22, 2007 4647 4655 4635 4642 7,337,800 -5.18(-0.11%)
Jun 21, 2007 4642 4662 4616 4647 10,514,800 -30.17(-0.65%)
Jun 20, 2007 4665 4696 4661 4677 10,285,200 +23.57(+0.51%)
Jun 19, 2007 4671 4687 4647 4653 8,879,000 -22.93(-0.49%)
Jun 18, 2007 4685 4699 4660 4676 7,920,800 -5.41(-0.12%)
Jun 15, 2007 4642 4687 4636 4682 15,173,000 +41.52(+0.89%)
Jun 14, 2007 4621 4645 4617 4640 10,952,000 +68.48(+1.50%)
Jun 13, 2007 4537 4589 4525 4572 9,612,800 +22.66(+0.50%)
Jun 12, 2007 4559 4577 4538 4549 10,132,600 -16.76(-0.37%)
Jun 11, 2007 4544 4567 4540 4566 8,515,800 +57.87(+1.28%)
Jun 08, 2007 4490 4514 4453 4508 11,557,000 -3.49(-0.08%)
Jun 07, 2007 4598 4615 4504 4511 11,086,800 -76.53(-1.67%)
Jun 06, 2007 4677 4677 4588 4588 10,019,200 -88.51(-1.89%)
Jun 05, 2007 4697 4707 4676 4676 9,986,800 -14.35(-0.31%)
Jun 04, 2007 4695 4706 4680 4691 8,786,200 -16.72(-0.36%)
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.