Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 9.180 9.430 8.930 9.310 40,176 -0.05(-0.53%)
Dec 28, 2007 9.440 9.530 8.940 9.360 38,800 -0.04(-0.43%)
Dec 27, 2007 9.380 9.650 9.300 9.400 32,900 -0.02(-0.21%)
Dec 26, 2007 9.530 9.790 9.400 9.420 55,000 -0.16(-1.67%)
Dec 24, 2007 9.250 9.650 9.250 9.580 52,100 -0.07(-0.73%)
Dec 21, 2007 8.950 9.650 8.890 9.650 65,400 +0.90(+10.29%)
Dec 20, 2007 8.760 8.870 8.660 8.750 40,000 -0.06(-0.68%)
Dec 19, 2007 8.850 8.940 8.810 8.810 26,801 -0.13(-1.45%)
Dec 18, 2007 8.940 8.980 8.750 8.940 30,800 -0.04(-0.45%)
Dec 17, 2007 8.990 9.130 8.810 8.980 40,601 -0.11(-1.21%)
Dec 14, 2007 9.170 9.200 9.040 9.090 44,300 -0.14(-1.52%)
Dec 13, 2007 9.320 9.330 9.140 9.230 32,200 -0.19(-2.02%)
Dec 12, 2007 9.640 9.710 9.140 9.420 38,300 -0.12(-1.26%)
Dec 11, 2007 9.460 9.650 9.390 9.540 35,600 +0.08(+0.85%)
Dec 10, 2007 9.440 9.530 9.240 9.460 36,200 +0.01(+0.11%)
Dec 07, 2007 9.280 9.520 9.280 9.450 27,800 +0.13(+1.39%)
Dec 06, 2007 9.340 9.540 9.280 9.320 43,000 +0.02(+0.22%)
Dec 05, 2007 9.620 9.690 9.220 9.300 37,500 -0.28(-2.92%)
Dec 04, 2007 9.320 9.750 9.250 9.580 38,900 +0.23(+2.46%)
Dec 03, 2007 9.750 9.820 9.350 9.350 35,900 -0.42(-4.30%)
Nov 30, 2007 9.600 10.06 9.570 9.770 38,600 +0.31(+3.28%)
Nov 29, 2007 9.460 9.520 9.310 9.460 29,000 -0.05(-0.53%)
Nov 28, 2007 9.250 9.530 9.220 9.510 42,800 +0.37(+4.05%)
Nov 27, 2007 9.270 9.340 9.020 9.140 57,000 -0.10(-1.08%)
Nov 26, 2007 9.460 9.550 9.170 9.240 33,450 -0.28(-2.94%)
Nov 23, 2007 9.520 9.750 9.520 9.520 27,101 -0.07(-0.73%)
Nov 21, 2007 9.450 9.800 9.140 9.590 74,700 +0.07(+0.74%)
Nov 20, 2007 9.000 9.605 9.000 9.520 77,100 +0.50(+5.54%)
Nov 19, 2007 8.850 9.200 8.750 9.020 96,700 -0.03(-0.33%)
Nov 16, 2007 8.980 9.100 8.908 9.050 71,850 +0.01(+0.11%)
Nov 15, 2007 9.340 9.380 8.920 9.040 30,600 -0.35(-3.73%)
Nov 14, 2007 9.240 9.540 9.023 9.390 53,500 +0.12(+1.29%)
Nov 13, 2007 9.270 9.370 9.100 9.270 91,900 +0.00(+0.00%)
Nov 12, 2007 8.970 9.440 8.930 9.270 44,500 +0.30(+3.34%)
Nov 09, 2007 8.700 9.090 8.670 8.970 83,400 +0.24(+2.75%)
Nov 08, 2007 8.920 9.130 8.600 8.730 70,000 -0.17(-1.91%)
Nov 07, 2007 8.980 9.190 8.790 8.900 60,550 -0.28(-3.05%)
Nov 06, 2007 9.620 9.670 9.114 9.180 81,000 -0.44(-4.57%)
Nov 05, 2007 9.730 9.800 9.440 9.620 73,400 -0.15(-1.54%)
Nov 02, 2007 10.62 10.62 9.610 9.770 141,600 -0.89(-8.35%)
Nov 01, 2007 10.68 10.80 10.51 10.66 40,300 -0.09(-0.84%)
Oct 31, 2007 10.61 10.75 10.51 10.75 27,400 +0.15(+1.42%)
Oct 30, 2007 10.58 10.62 10.50 10.60 31,000 +0.07(+0.66%)
Oct 29, 2007 10.59 10.65 10.39 10.53 24,900 -0.08(-0.75%)
Oct 26, 2007 10.68 10.68 10.49 10.61 22,100 -0.02(-0.19%)
Oct 25, 2007 10.45 10.68 10.30 10.63 20,500 +0.12(+1.14%)
Oct 24, 2007 10.64 10.65 10.46 10.51 23,100 -0.19(-1.78%)
Oct 23, 2007 10.53 10.72 10.46 10.70 27,100 +0.25(+2.39%)
Oct 22, 2007 10.33 10.54 10.20 10.45 43,100 +0.05(+0.48%)
Oct 19, 2007 10.42 10.58 10.27 10.40 50,100 +0.02(+0.19%)
Oct 18, 2007 10.43 10.46 10.29 10.38 34,600 -0.07(-0.67%)
Oct 17, 2007 10.54 10.60 10.26 10.45 43,300 -0.03(-0.29%)
Oct 16, 2007 10.50 10.57 10.36 10.48 31,100 +0.09(+0.87%)
Oct 15, 2007 10.35 10.49 10.18 10.39 39,200 +0.14(+1.37%)
Oct 12, 2007 10.76 10.86 10.25 10.25 38,000 -0.67(-6.14%)
Oct 11, 2007 10.90 11.09 10.82 10.92 41,500 -0.02(-0.18%)
Oct 10, 2007 10.87 11.00 10.82 10.94 26,300 +0.02(+0.18%)
Oct 09, 2007 10.29 10.97 10.29 10.92 36,300 +0.65(+6.33%)
Oct 08, 2007 10.42 10.43 10.27 10.27 113,600 -0.24(-2.28%)
Oct 05, 2007 10.35 10.65 10.32 10.51 103,300 +0.12(+1.15%)
Oct 04, 2007 10.42 10.43 10.23 10.39 57,800 -0.06(-0.57%)
Oct 03, 2007 10.16 10.45 10.13 10.45 99,800 +0.29(+2.85%)
Oct 02, 2007 10.34 10.39 10.16 10.16 75,300 -0.16(-1.55%)
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.