Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 3.881 3.905 3.865 3.871 1,170,733 +0.02(+0.47%)
Sep 27, 2007 3.894 3.894 3.820 3.853 1,320,390 -0.04(-0.92%)
Sep 26, 2007 3.856 3.889 3.829 3.889 1,673,694 +0.03(+0.82%)
Sep 25, 2007 3.882 3.898 3.845 3.858 955,720 -0.03(-0.68%)
Sep 24, 2007 3.851 3.901 3.824 3.884 1,887,760 +0.06(+1.46%)
Sep 21, 2007 3.799 3.848 3.781 3.828 5,897,238 +0.05(+1.43%)
Sep 20, 2007 3.804 3.806 3.764 3.774 4,786,178 +0.04(+1.13%)
Sep 19, 2007 3.775 3.788 3.708 3.732 3,901,497 -0.03(-0.81%)
Sep 18, 2007 3.692 3.766 3.667 3.763 1,837,559 +0.10(+2.65%)
Sep 17, 2007 3.699 3.722 3.642 3.666 993,607 -0.02(-0.66%)
Sep 14, 2007 3.662 3.717 3.655 3.690 1,235,142 +0.02(+0.60%)
Sep 13, 2007 3.625 3.681 3.620 3.668 988,872 +0.05(+1.40%)
Sep 12, 2007 3.630 3.630 3.600 3.617 944,353 +0.01(+0.29%)
Sep 11, 2007 3.566 3.614 3.553 3.606 1,416,057 +0.08(+2.15%)
Sep 10, 2007 3.555 3.564 3.526 3.530 1,020,129 -0.04(-1.01%)
Sep 07, 2007 3.542 3.569 3.506 3.566 1,309,024 +0.01(+0.42%)
Sep 06, 2007 3.581 3.586 3.534 3.552 939,617 -0.03(-0.85%)
Sep 05, 2007 3.546 3.619 3.546 3.582 2,094,249 -0.00(-0.12%)
Sep 04, 2007 3.569 3.605 3.548 3.586 1,566,661 +0.03(+0.86%)
Aug 31, 2007 3.590 3.605 3.555 3.556 1,243,667 +0.03(+0.90%)
Aug 30, 2007 3.489 3.549 3.474 3.524 953,825 +0.01(+0.30%)
Aug 29, 2007 3.454 3.523 3.454 3.514 1,164,103 +0.09(+2.68%)
Aug 28, 2007 3.458 3.477 3.410 3.422 1,163,155 -0.06(-1.82%)
Aug 27, 2007 3.530 3.531 3.484 3.485 1,179,258 -0.05(-1.46%)
Aug 24, 2007 3.528 3.547 3.496 3.537 1,271,136 +0.04(+1.18%)
Aug 23, 2007 3.490 3.516 3.460 3.496 1,822,403 +0.04(+1.07%)
Aug 22, 2007 3.495 3.538 3.441 3.459 1,935,120 +0.00(+0.09%)
Aug 21, 2007 3.473 3.480 3.443 3.455 1,195,360 -0.02(-0.58%)
Aug 20, 2007 3.481 3.497 3.423 3.476 2,665,407 +0.02(+0.49%)
Aug 17, 2007 3.517 3.535 3.422 3.459 2,878,526 +0.04(+1.17%)
Aug 16, 2007 3.484 3.493 3.300 3.419 3,166,474 -0.04(-1.13%)
Aug 15, 2007 3.489 3.511 3.443 3.458 1,897,232 -0.04(-1.06%)
Aug 14, 2007 3.590 3.601 3.469 3.495 2,556,480 -0.13(-3.47%)
Aug 13, 2007 3.748 3.765 3.613 3.620 1,766,519 -0.16(-4.14%)
Aug 10, 2007 3.680 3.803 3.680 3.776 3,329,391 +0.07(+1.88%)
Aug 09, 2007 3.537 3.713 3.524 3.707 4,446,135 +0.10(+2.63%)
Aug 08, 2007 3.629 3.672 3.571 3.612 4,456,554 +0.02(+0.59%)
Aug 07, 2007 3.635 3.646 3.552 3.591 2,511,962 -0.03(-0.79%)
Aug 06, 2007 3.669 3.787 3.485 3.619 1,592,235 -0.02(-0.46%)
Aug 03, 2007 3.624 3.742 3.616 3.636 1,834,717 -0.11(-2.82%)
Aug 02, 2007 3.752 3.770 3.686 3.742 2,009,001 +0.03(+0.71%)
Aug 01, 2007 3.714 3.749 3.639 3.715 1,520,248 -0.02(-0.59%)
Jul 31, 2007 3.710 3.753 3.687 3.737 3,284,873 +0.07(+1.90%)
Jul 30, 2007 3.661 3.685 3.598 3.668 1,707,793 +0.05(+1.40%)
Jul 27, 2007 3.733 3.746 3.617 3.617 3,126,692 -0.16(-4.33%)
Jul 26, 2007 3.824 3.826 3.730 3.781 2,838,744 -0.09(-2.37%)
Jul 25, 2007 3.875 3.909 3.846 3.872 1,676,535 -0.01(-0.24%)
Jul 24, 2007 3.868 3.920 3.868 3.882 2,071,516 -0.01(-0.16%)
Jul 23, 2007 3.855 3.906 3.855 3.888 1,211,462 +0.04(+0.99%)
Jul 20, 2007 3.848 3.896 3.845 3.850 1,173,575 +0.02(+0.47%)
Jul 19, 2007 3.839 3.870 3.830 3.832 1,307,129 -0.01(-0.19%)
Jul 18, 2007 3.742 3.840 3.742 3.840 2,582,054 +0.10(+2.60%)
Jul 17, 2007 3.717 3.755 3.717 3.743 1,105,377 +0.04(+1.00%)
Jul 16, 2007 3.737 3.763 3.704 3.706 1,194,413 -0.04(-1.15%)
Jul 13, 2007 3.720 3.751 3.711 3.749 1,068,436 +0.02(+0.57%)
Jul 12, 2007 3.669 3.728 3.664 3.728 1,630,123 +0.08(+2.08%)
Jul 11, 2007 3.650 3.654 3.621 3.652 1,402,796 -0.02(-0.52%)
Jul 10, 2007 3.655 3.690 3.642 3.671 1,331,756 +0.02(+0.49%)
Jul 09, 2007 3.678 3.684 3.653 3.653 909,307 -0.01(-0.37%)
Jul 06, 2007 3.687 3.694 3.657 3.667 1,271,136 -0.01(-0.20%)
Jul 05, 2007 3.590 3.687 3.590 3.674 2,231,592 +0.12(+3.33%)
Jul 03, 2007 3.591 3.594 3.556 3.556 874,261 -0.01(-0.15%)
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.