Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.574 7.655 7.299 7.421 538,199 -0.03(-0.42%)
Nov 29, 2007 7.732 7.732 7.434 7.452 391,449 -0.28(-3.68%)
Nov 28, 2007 7.556 7.917 7.556 7.737 639,943 +0.28(+3.69%)
Nov 27, 2007 7.281 7.561 7.281 7.461 848,715 +0.20(+2.80%)
Nov 26, 2007 7.646 7.646 7.258 7.258 214,223 -0.39(-5.14%)
Nov 23, 2007 7.371 7.764 7.321 7.651 222,694 +0.36(+4.89%)
Nov 21, 2007 7.628 7.822 7.271 7.294 753,496 -0.36(-4.72%)
Nov 20, 2007 7.664 8.089 7.452 7.655 689,842 -0.03(-0.35%)
Nov 19, 2007 7.764 7.764 7.547 7.682 533,027 -0.11(-1.45%)
Nov 16, 2007 8.220 8.297 7.687 7.795 347,507 -0.42(-5.06%)
Nov 15, 2007 8.265 8.355 8.021 8.211 412,602 -0.10(-1.20%)
Nov 14, 2007 8.667 8.875 8.279 8.310 379,519 -0.35(-4.02%)
Nov 13, 2007 8.590 8.852 8.387 8.658 462,208 +0.18(+2.08%)
Nov 12, 2007 8.324 8.726 8.188 8.482 404,698 +0.17(+2.01%)
Nov 09, 2007 8.337 8.586 8.175 8.315 263,040 -0.14(-1.71%)
Nov 08, 2007 8.333 8.563 8.157 8.459 542,862 +0.21(+2.52%)
Nov 07, 2007 8.590 8.748 8.166 8.252 530,478 -0.43(-4.94%)
Nov 06, 2007 8.622 8.762 8.333 8.681 521,542 +0.10(+1.21%)
Nov 05, 2007 8.541 8.676 8.401 8.577 1,269,222 -0.05(-0.52%)
Nov 02, 2007 8.915 9.159 8.554 8.622 2,075,413 +1.17(+15.77%)
Nov 01, 2007 7.985 8.008 7.416 7.448 521,591 -0.61(-7.62%)
Oct 31, 2007 7.895 8.139 7.786 8.062 323,504 +0.25(+3.24%)
Oct 30, 2007 7.872 8.003 7.782 7.809 503,875 -0.11(-1.37%)
Oct 29, 2007 7.425 7.940 7.326 7.917 298,694 +0.51(+6.96%)
Oct 26, 2007 7.646 7.710 7.299 7.402 570,204 -0.19(-2.44%)
Oct 25, 2007 7.701 7.940 7.538 7.588 189,861 -0.07(-0.94%)
Oct 24, 2007 7.692 7.759 7.448 7.660 293,188 -0.07(-0.93%)
Oct 23, 2007 7.922 8.197 7.570 7.732 488,518 -0.13(-1.61%)
Oct 22, 2007 7.714 8.346 7.651 7.859 416,699 +0.23(+3.02%)
Oct 19, 2007 7.755 7.773 7.570 7.628 318,298 -0.13(-1.63%)
Oct 18, 2007 7.999 7.999 7.746 7.755 240,235 -0.28(-3.43%)
Oct 17, 2007 7.985 8.035 7.890 8.030 357,648 +0.13(+1.66%)
Oct 16, 2007 7.972 8.012 7.899 7.899 308,572 -0.10(-1.24%)
Oct 15, 2007 8.175 8.252 7.985 7.999 441,041 -0.19(-2.26%)
Oct 12, 2007 8.193 8.319 8.116 8.184 277,817 -0.02(-0.22%)
Oct 11, 2007 8.297 8.401 8.152 8.202 347,372 -0.07(-0.82%)
Oct 10, 2007 8.373 8.423 8.211 8.270 168,698 -0.10(-1.24%)
Oct 09, 2007 8.491 8.491 8.333 8.373 310,741 -0.11(-1.28%)
Oct 08, 2007 8.495 8.581 8.450 8.482 311,100 -0.05(-0.58%)
Oct 05, 2007 8.563 8.626 8.414 8.532 292,741 +0.05(+0.64%)
Oct 04, 2007 8.541 8.572 8.432 8.477 216,364 +0.01(+0.16%)
Oct 03, 2007 8.504 8.658 8.364 8.464 359,592 -0.10(-1.21%)
Oct 02, 2007 8.495 8.626 8.355 8.568 379,964 +0.10(+1.17%)
Oct 01, 2007 8.428 8.649 8.315 8.468 435,804 +0.02(+0.27%)
Sep 28, 2007 8.635 8.667 8.441 8.446 463,913 -0.21(-2.45%)
Sep 27, 2007 8.735 8.739 8.604 8.658 362,233 -0.06(-0.67%)
Sep 26, 2007 8.852 8.875 8.581 8.717 355,498 -0.11(-1.28%)
Sep 25, 2007 8.997 9.001 8.640 8.830 481,508 -0.19(-2.05%)
Sep 24, 2007 9.019 9.214 8.997 9.015 346,867 -0.02(-0.20%)
Sep 21, 2007 9.236 9.236 8.983 9.033 514,505 -0.14(-1.53%)
Sep 20, 2007 9.936 9.936 9.110 9.173 521,088 -0.89(-8.80%)
Sep 19, 2007 9.959 10.22 9.792 10.06 279,728 +0.12(+1.23%)
Sep 18, 2007 9.132 9.936 9.074 9.936 411,847 +0.82(+8.96%)
Sep 17, 2007 9.263 9.263 8.974 9.119 548,222 -0.15(-1.66%)
Sep 14, 2007 9.200 9.286 8.997 9.272 256,108 +0.05(+0.54%)
Sep 13, 2007 8.992 9.354 8.915 9.223 217,582 +0.26(+2.87%)
Sep 12, 2007 9.150 9.277 8.864 8.965 188,380 -0.30(-3.22%)
Sep 11, 2007 9.092 9.277 9.033 9.263 152,690 +0.20(+2.24%)
Sep 10, 2007 9.295 9.295 9.019 9.060 437,806 -0.18(-1.95%)
Sep 07, 2007 9.146 9.268 9.026 9.241 317,244 -0.02(-0.20%)
Sep 06, 2007 9.268 9.399 9.241 9.259 147,237 +0.00(+0.05%)
Sep 05, 2007 9.313 9.394 9.232 9.254 197,865 -0.13(-1.40%)
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.