Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 12.83 13.10 12.83 13.02 7,231,203 +0.19(+1.47%)
Dec 28, 2007 12.88 13.04 12.66 12.84 7,297,659 -0.09(-0.71%)
Dec 27, 2007 13.04 13.10 12.83 12.93 8,248,826 -0.09(-0.67%)
Dec 26, 2007 12.85 13.07 12.71 13.02 5,468,634 +0.17(+1.30%)
Dec 24, 2007 12.71 12.86 12.42 12.85 3,651,207 +0.23(+1.84%)
Dec 21, 2007 12.29 12.73 12.27 12.62 22,421,634 +0.36(+2.93%)
Dec 20, 2007 12.24 12.27 11.84 12.26 17,321,218 +0.50(+4.29%)
Dec 19, 2007 11.63 11.84 11.63 11.75 7,849,745 +0.05(+0.41%)
Dec 18, 2007 11.75 11.75 11.54 11.70 7,542,142 +0.04(+0.34%)
Dec 17, 2007 11.65 11.77 11.45 11.67 10,276,558 -0.05(-0.45%)
Dec 14, 2007 11.65 11.86 11.51 11.72 8,904,689 +0.10(+0.83%)
Dec 13, 2007 11.66 11.73 11.45 11.62 12,166,532 -0.04(-0.38%)
Dec 12, 2007 11.65 11.76 11.56 11.67 11,413,010 +0.11(+0.95%)
Dec 11, 2007 11.84 11.92 11.49 11.56 12,612,292 -0.28(-2.37%)
Dec 10, 2007 11.73 11.88 11.66 11.84 11,984,640 +0.09(+0.75%)
Dec 07, 2007 11.52 11.79 11.44 11.75 9,745,512 +0.28(+2.45%)
Dec 06, 2007 11.69 11.76 11.40 11.47 12,730,995 -0.19(-1.62%)
Dec 05, 2007 11.82 11.84 11.52 11.66 18,128,486 -0.07(-0.60%)
Dec 04, 2007 11.11 11.86 11.09 11.73 55,575,968 +0.78(+7.09%)
Dec 03, 2007 11.71 11.72 10.83 10.95 76,207,128 +1.24(+12.73%)
Nov 30, 2007 9.780 9.859 9.582 9.714 16,376,205 +0.08(+0.82%)
Nov 29, 2007 9.902 9.933 9.630 9.635 14,734,545 -0.27(-2.70%)
Nov 28, 2007 9.709 10.09 9.648 9.902 21,920,530 +0.46(+4.83%)
Nov 27, 2007 9.209 9.481 9.117 9.446 33,186,336 +1.14(+13.79%)
Nov 26, 2007 8.547 8.657 8.267 8.302 9,660,722 -0.25(-2.87%)
Nov 23, 2007 8.332 8.661 8.310 8.547 4,624,535 +0.25(+3.01%)
Nov 21, 2007 8.451 8.490 8.250 8.297 10,405,609 -0.29(-3.37%)
Nov 20, 2007 8.951 9.174 8.332 8.587 16,317,694 -0.35(-3.93%)
Nov 19, 2007 8.771 9.209 8.771 8.938 12,693,604 +0.09(+1.04%)
Nov 16, 2007 8.889 8.933 8.716 8.845 17,964,494 -0.25(-2.80%)
Nov 15, 2007 9.060 9.227 8.986 9.100 10,308,764 +0.01(+0.10%)
Nov 14, 2007 9.240 9.275 9.056 9.091 7,589,613 -0.11(-1.24%)
Nov 13, 2007 8.995 9.214 8.902 9.205 8,822,741 +0.28(+3.14%)
Nov 12, 2007 9.078 9.249 8.924 8.924 8,266,309 -0.16(-1.74%)
Nov 09, 2007 9.345 9.442 9.034 9.082 16,796,374 -0.44(-4.61%)
Nov 08, 2007 9.398 9.666 9.170 9.521 16,376,912 +0.09(+0.98%)
Nov 07, 2007 9.780 9.859 9.402 9.429 16,376,032 -0.45(-4.57%)
Nov 06, 2007 10.02 10.09 9.473 9.880 19,520,116 -0.16(-1.62%)
Nov 05, 2007 9.994 10.19 9.867 10.04 15,791,315 -0.07(-0.65%)
Nov 02, 2007 10.29 10.46 10.02 10.11 14,452,175 +0.02(+0.17%)
Nov 01, 2007 10.25 10.48 10.06 10.09 11,339,806 -0.28(-2.71%)
Oct 31, 2007 10.17 10.38 10.08 10.37 16,837,306 +0.30(+2.96%)
Oct 30, 2007 10.11 10.24 9.902 10.07 13,829,143 -0.11(-1.12%)
Oct 29, 2007 10.41 10.53 10.10 10.19 13,392,708 -0.19(-1.86%)
Oct 26, 2007 10.22 10.42 10.12 10.38 12,479,886 +0.32(+3.23%)
Oct 25, 2007 10.06 10.33 9.911 10.06 20,448,074 +0.25(+2.60%)
Oct 24, 2007 9.955 10.02 9.552 9.802 12,027,096 -0.22(-2.23%)
Oct 23, 2007 10.09 10.20 9.823 10.03 11,808,086 -0.05(-0.52%)
Oct 22, 2007 9.613 10.09 9.477 10.08 11,421,843 +0.43(+4.45%)
Oct 19, 2007 9.946 9.968 9.635 9.648 8,202,897 -0.26(-2.61%)
Oct 18, 2007 9.850 9.981 9.758 9.907 11,226,473 +0.07(+0.76%)
Oct 17, 2007 9.929 10.06 9.618 9.832 8,249,651 +0.02(+0.18%)
Oct 16, 2007 9.902 9.999 9.788 9.815 8,273,916 -0.10(-0.97%)
Oct 15, 2007 10.03 10.04 9.793 9.911 5,892,544 -0.11(-1.09%)
Oct 12, 2007 9.981 10.09 9.924 10.02 11,345,395 +0.16(+1.60%)
Oct 11, 2007 10.18 10.22 9.714 9.863 8,598,610 -0.28(-2.73%)
Oct 10, 2007 10.35 10.38 9.951 10.14 15,653,895 -0.19(-1.83%)
Oct 09, 2007 10.09 10.34 10.06 10.33 12,265,124 +0.28(+2.79%)
Oct 08, 2007 9.924 10.05 9.920 10.05 9,269,507 +0.10(+0.97%)
Oct 05, 2007 10.03 10.09 9.920 9.951 10,889,757 -0.02(-0.22%)
Oct 04, 2007 9.854 10.03 9.810 9.973 11,589,648 +0.12(+1.20%)
Oct 03, 2007 9.766 9.872 9.749 9.854 9,313,331 +0.09(+0.94%)
Oct 02, 2007 9.692 9.876 9.639 9.762 9,803,038 +0.03(+0.32%)
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.