Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.674 8.693 8.560 8.601 61,487,228 -0.08(-0.95%)
Sep 27, 2007 8.771 8.819 8.667 8.684 65,555,428 -0.06(-0.69%)
Sep 26, 2007 8.809 8.826 8.717 8.745 79,759,480 -0.06(-0.71%)
Sep 25, 2007 8.645 8.810 8.645 8.807 77,592,856 +0.13(+1.47%)
Sep 24, 2007 8.764 8.807 8.667 8.679 63,379,964 -0.05(-0.57%)
Sep 21, 2007 8.710 8.803 8.655 8.729 136,387,456 +0.07(+0.86%)
Sep 20, 2007 8.560 8.689 8.560 8.655 65,707,588 +0.06(+0.64%)
Sep 19, 2007 8.681 8.729 8.534 8.600 118,132,792 -0.07(-0.78%)
Sep 18, 2007 8.543 8.700 8.318 8.667 83,301,568 +0.18(+2.10%)
Sep 17, 2007 8.337 8.555 8.328 8.489 84,065,064 +0.13(+1.57%)
Sep 14, 2007 8.379 8.422 8.240 8.358 96,110,832 -0.07(-0.80%)
Sep 13, 2007 8.413 8.506 8.360 8.425 81,340,944 +0.00(+0.02%)
Sep 12, 2007 8.607 8.617 8.387 8.423 82,381,176 -0.19(-2.23%)
Sep 11, 2007 8.517 8.646 8.489 8.615 65,162,960 +0.15(+1.78%)
Sep 10, 2007 8.465 8.534 8.351 8.465 50,472,048 +0.03(+0.31%)
Sep 07, 2007 8.560 8.612 8.370 8.439 87,527,096 -0.23(-2.67%)
Sep 06, 2007 8.664 8.710 8.610 8.670 71,952,648 +0.02(+0.18%)
Sep 05, 2007 8.594 8.664 8.569 8.655 96,167,856 -0.01(-0.08%)
Sep 04, 2007 8.475 8.719 8.474 8.662 124,641,704 +0.14(+1.60%)
Aug 31, 2007 8.460 8.589 8.411 8.525 103,580,504 +0.16(+1.88%)
Aug 30, 2007 8.301 8.463 8.285 8.368 63,885,992 +0.00(+0.04%)
Aug 29, 2007 8.111 8.423 8.111 8.365 80,958,336 +0.27(+3.28%)
Aug 28, 2007 8.223 8.289 8.088 8.099 66,078,140 -0.16(-1.90%)
Aug 27, 2007 8.292 8.330 8.252 8.256 52,497,312 -0.05(-0.64%)
Aug 24, 2007 8.206 8.322 8.188 8.309 64,619,988 +0.08(+0.94%)
Aug 23, 2007 8.035 8.265 7.998 8.232 84,775,344 +0.21(+2.65%)
Aug 22, 2007 8.040 8.057 7.916 8.019 89,513,904 +0.07(+0.89%)
Aug 21, 2007 8.052 8.093 7.917 7.948 87,693,968 -0.10(-1.22%)
Aug 20, 2007 8.175 8.197 7.929 8.047 95,714,080 -0.10(-1.21%)
Aug 17, 2007 7.878 8.335 8.002 8.145 171,514,768 +0.19(+2.39%)
Aug 16, 2007 7.988 8.000 7.539 7.955 205,624,736 -0.02(-0.22%)
Aug 15, 2007 8.119 8.221 7.938 7.973 118,010,352 -0.20(-2.39%)
Aug 14, 2007 8.411 8.423 8.106 8.168 106,552,096 -0.20(-2.37%)
Aug 13, 2007 8.289 8.444 8.256 8.366 104,001,056 +0.21(+2.58%)
Aug 10, 2007 8.043 8.325 8.030 8.156 105,649,656 +0.03(+0.40%)
Aug 09, 2007 8.368 8.499 8.123 8.123 139,497,968 -0.41(-4.82%)
Aug 08, 2007 8.446 8.610 8.413 8.534 137,231,152 +0.16(+1.90%)
Aug 07, 2007 8.353 8.463 8.285 8.375 91,007,944 +0.00(+0.04%)
Aug 06, 2007 8.216 8.382 8.214 8.372 106,091,904 +0.09(+1.04%)
Aug 03, 2007 8.366 8.401 8.270 8.285 100,436,432 -0.05(-0.56%)
Aug 02, 2007 8.128 8.365 8.128 8.332 107,097,384 +0.26(+3.21%)
Aug 01, 2007 7.954 8.106 7.878 8.073 88,292,040 +0.12(+1.52%)
Jul 31, 2007 8.031 8.135 7.941 7.952 85,018,472 -0.02(-0.24%)
Jul 30, 2007 8.028 8.066 7.905 7.971 74,754,104 -0.06(-0.69%)
Jul 27, 2007 8.154 8.193 8.026 8.026 76,336,712 -0.11(-1.36%)
Jul 26, 2007 8.197 8.315 8.009 8.137 126,680,232 -0.08(-0.93%)
Jul 25, 2007 8.275 8.385 8.145 8.213 66,178,860 -0.01(-0.15%)
Jul 24, 2007 8.361 8.408 8.209 8.225 60,236,272 -0.14(-1.69%)
Jul 23, 2007 8.380 8.465 8.346 8.366 61,986,172 -0.02(-0.23%)
Jul 20, 2007 8.379 8.453 8.315 8.385 87,220,456 +0.02(+0.29%)
Jul 19, 2007 8.209 8.480 8.209 8.361 99,366,376 +0.22(+2.67%)
Jul 18, 2007 8.144 8.214 8.054 8.144 58,735,864 -0.06(-0.78%)
Jul 17, 2007 8.185 8.271 8.123 8.207 68,864,848 +0.01(+0.15%)
Jul 16, 2007 8.119 8.204 8.100 8.195 68,763,520 +0.03(+0.40%)
Jul 13, 2007 8.128 8.178 8.050 8.163 79,233,216 -0.02(-0.21%)
Jul 12, 2007 7.912 8.228 7.860 8.180 145,582,432 +0.29(+3.72%)
Jul 11, 2007 7.739 7.886 7.720 7.886 105,401,904 +0.12(+1.58%)
Jul 10, 2007 7.826 7.871 7.757 7.764 70,344,776 -0.07(-0.93%)
Jul 09, 2007 7.878 7.919 7.831 7.836 60,582,992 -0.11(-1.35%)
Jul 06, 2007 7.914 7.947 7.862 7.943 48,443,364 +0.01(+0.17%)
Jul 05, 2007 7.805 7.941 7.800 7.929 50,909,156 +0.06(+0.70%)
Jul 03, 2007 7.817 7.883 7.803 7.874 30,905,180 +0.07(+0.86%)
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.