Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.27 10.39 9.947 9.980 2,174,474 -0.36(-3.49%)
Dec 28, 2007 10.35 10.54 10.15 10.34 1,229,002 +0.11(+1.07%)
Dec 27, 2007 10.77 10.77 10.13 10.23 1,801,587 -0.51(-4.73%)
Dec 26, 2007 10.70 10.82 10.51 10.74 1,445,336 +0.05(+0.49%)
Dec 24, 2007 10.60 10.69 10.48 10.69 1,070,428 +0.30(+2.93%)
Dec 21, 2007 10.78 11.23 10.38 10.38 7,341,815 -0.25(-2.37%)
Dec 20, 2007 10.32 10.68 10.19 10.64 5,315,668 +0.54(+5.36%)
Dec 19, 2007 9.719 10.32 9.656 10.09 4,411,264 +0.37(+3.76%)
Dec 18, 2007 9.510 9.786 9.401 9.729 2,743,248 +0.25(+2.60%)
Dec 17, 2007 9.391 9.543 9.268 9.482 2,032,295 +0.01(+0.15%)
Dec 14, 2007 9.496 9.657 9.415 9.467 2,249,970 -0.03(-0.30%)
Dec 13, 2007 9.448 9.676 9.287 9.496 2,230,825 -0.02(-0.20%)
Dec 12, 2007 9.543 9.572 9.353 9.515 2,246,305 +0.34(+3.67%)
Dec 11, 2007 9.577 9.596 9.178 9.178 2,191,324 -0.37(-3.88%)
Dec 10, 2007 9.714 9.714 9.448 9.548 1,708,824 -0.12(-1.28%)
Dec 07, 2007 9.800 9.800 9.472 9.672 1,375,348 -0.11(-1.12%)
Dec 06, 2007 9.748 9.795 9.529 9.781 2,416,000 -0.02(-0.19%)
Dec 05, 2007 9.653 9.985 9.458 9.800 1,989,040 +0.36(+3.77%)
Dec 04, 2007 9.268 9.605 9.031 9.444 1,504,172 +4.73(+100.30%)
Dec 03, 2007 4.741 4.813 4.683 4.715 2,214,005 +0.00(+0.03%)
Nov 30, 2007 4.748 4.876 4.677 4.714 2,766,100 -0.01(-0.25%)
Nov 29, 2007 4.795 4.825 4.703 4.725 3,516,496 -0.07(-1.41%)
Nov 28, 2007 4.748 4.888 4.676 4.793 3,299,535 +0.09(+1.89%)
Nov 27, 2007 4.606 4.727 4.558 4.704 2,442,331 +0.12(+2.64%)
Nov 26, 2007 4.463 4.698 4.463 4.583 2,874,682 +0.14(+3.18%)
Nov 23, 2007 4.384 4.499 4.341 4.442 636,203 +0.10(+2.32%)
Nov 21, 2007 4.322 4.392 4.265 4.341 1,703,409 -0.02(-0.35%)
Nov 20, 2007 4.393 4.439 4.274 4.356 1,873,997 -0.05(-1.02%)
Nov 19, 2007 4.465 4.627 4.327 4.401 3,356,756 -0.21(-4.61%)
Nov 16, 2007 4.591 4.635 4.467 4.614 1,875,779 +0.03(+0.75%)
Nov 15, 2007 4.577 4.619 4.460 4.579 1,980,881 -0.03(-0.62%)
Nov 14, 2007 4.822 4.829 4.545 4.608 2,803,165 -0.20(-4.10%)
Nov 13, 2007 4.655 4.818 4.543 4.805 2,317,422 +0.20(+4.38%)
Nov 12, 2007 4.606 4.730 4.514 4.603 2,168,836 +0.00(+0.08%)
Nov 09, 2007 4.633 4.736 4.570 4.600 1,826,220 -0.08(-1.67%)
Nov 08, 2007 4.658 4.684 4.452 4.678 2,613,761 +0.08(+1.73%)
Nov 07, 2007 4.799 4.813 4.592 4.598 3,299,270 -0.29(-5.86%)
Nov 06, 2007 4.752 4.894 4.721 4.884 3,557,634 +0.26(+5.68%)
Nov 05, 2007 4.546 4.668 4.502 4.622 1,927,401 +0.02(+0.49%)
Nov 02, 2007 4.573 4.619 4.413 4.600 2,257,582 +0.05(+1.10%)
Nov 01, 2007 4.533 4.568 4.392 4.550 2,975,909 -0.03(-0.60%)
Oct 31, 2007 4.666 4.666 4.532 4.577 6,662,003 -0.02(-0.41%)
Oct 30, 2007 4.722 4.744 4.585 4.596 2,794,058 -0.12(-2.59%)
Oct 29, 2007 4.730 4.960 4.699 4.718 4,110,475 +0.02(+0.40%)
Oct 26, 2007 4.606 4.741 4.601 4.699 3,419,726 +0.15(+3.23%)
Oct 25, 2007 4.598 4.710 4.482 4.552 4,980,417 +0.17(+3.82%)
Oct 24, 2007 4.303 4.416 4.258 4.385 2,829,909 +0.10(+2.24%)
Oct 23, 2007 4.238 4.315 4.181 4.289 1,771,553 +0.10(+2.41%)
Oct 22, 2007 4.139 4.213 4.107 4.188 1,634,811 +0.03(+0.80%)
Oct 19, 2007 4.251 4.260 4.134 4.154 2,492,104 -0.08(-1.99%)
Oct 18, 2007 4.197 4.258 4.132 4.239 2,455,099 +0.04(+0.90%)
Oct 17, 2007 4.280 4.332 4.175 4.201 2,845,145 +0.09(+2.28%)
Oct 16, 2007 4.153 4.153 4.043 4.107 1,880,779 -0.05(-1.28%)
Oct 15, 2007 4.185 4.228 4.147 4.160 5,036,669 -0.00(-0.03%)
Oct 12, 2007 4.035 4.173 4.010 4.162 2,293,319 +0.14(+3.48%)
Oct 11, 2007 4.178 4.185 3.988 4.022 2,978,382 -0.13(-3.20%)
Oct 10, 2007 4.169 4.184 4.113 4.154 3,223,763 -0.04(-0.91%)
Oct 09, 2007 4.125 4.194 4.018 4.192 3,036,002 +0.13(+3.31%)
Oct 08, 2007 4.088 4.122 4.038 4.058 1,659,761 -0.05(-1.21%)
Oct 05, 2007 4.245 4.255 4.087 4.108 2,694,196 -0.08(-1.93%)
Oct 04, 2007 4.214 4.271 4.179 4.189 2,041,349 -0.02(-0.51%)
Oct 03, 2007 4.099 4.236 3.984 4.210 2,340,670 +0.07(+1.60%)
Oct 02, 2007 4.095 4.209 4.048 4.144 2,520,154 +0.06(+1.39%)
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.