Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.895 7.926 7.597 7.634 1,844,760 -0.34(-4.21%)
Feb 28, 2008 8.156 8.193 7.814 7.970 2,469,553 -0.28(-3.39%)
Feb 27, 2008 8.168 8.454 8.156 8.249 1,820,121 +0.03(+0.38%)
Feb 26, 2008 8.088 8.305 8.088 8.218 2,018,422 +0.09(+1.15%)
Feb 25, 2008 7.920 8.181 7.728 8.125 4,944,877 +0.22(+2.75%)
Feb 22, 2008 7.852 7.982 7.703 7.908 3,189,057 +0.08(+1.03%)
Feb 21, 2008 7.703 7.994 7.647 7.827 2,741,652 +0.03(+0.40%)
Feb 20, 2008 7.659 7.858 7.622 7.796 2,690,762 +0.07(+0.88%)
Feb 19, 2008 7.901 7.945 7.703 7.728 2,143,061 -0.09(-1.11%)
Feb 18, 2008 7.901 7.901 7.697 7.814 0 +0.00(+0.00%)
Feb 15, 2008 7.901 7.901 7.697 7.814 2,606,198 -0.04(-0.47%)
Feb 14, 2008 8.243 8.268 7.783 7.852 3,032,331 -0.39(-4.74%)
Feb 13, 2008 8.448 8.455 8.131 8.243 2,209,182 -0.09(-1.04%)
Feb 12, 2008 8.367 8.472 8.268 8.330 2,901,629 -0.01(-0.15%)
Feb 11, 2008 8.261 8.429 8.100 8.342 1,459,277 +0.11(+1.28%)
Feb 08, 2008 8.193 8.454 8.044 8.237 2,361,816 -0.02(-0.30%)
Feb 07, 2008 7.957 8.466 7.957 8.261 2,969,765 +0.24(+3.02%)
Feb 06, 2008 8.311 8.491 7.932 8.019 1,598,319 -0.23(-2.78%)
Feb 05, 2008 8.193 8.528 8.032 8.249 1,551,059 -0.13(-1.56%)
Feb 04, 2008 8.628 8.628 8.268 8.379 1,607,873 -0.27(-3.16%)
Feb 01, 2008 8.497 8.665 8.404 8.652 2,428,737 +0.16(+1.83%)
Jan 31, 2008 8.088 8.665 8.026 8.497 2,174,975 +0.30(+3.71%)
Jan 30, 2008 8.112 8.491 8.026 8.193 2,014,067 +0.06(+0.69%)
Jan 29, 2008 7.988 8.156 7.709 8.137 2,519,828 +0.20(+2.46%)
Jan 28, 2008 7.690 7.963 7.510 7.942 2,140,609 +0.23(+3.02%)
Jan 25, 2008 7.666 7.777 7.566 7.709 3,305,862 +0.01(+0.08%)
Jan 24, 2008 7.653 7.858 7.572 7.703 4,909,373 +0.08(+1.06%)
Jan 23, 2008 7.045 7.703 6.921 7.622 4,311,012 +0.38(+5.23%)
Jan 22, 2008 6.604 7.287 6.554 7.243 3,540,115 +0.41(+5.99%)
Jan 21, 2008 6.766 6.977 6.697 6.834 0 +0.00(+0.00%)
Jan 18, 2008 6.766 6.977 6.697 6.834 4,405,879 +0.10(+1.47%)
Jan 17, 2008 6.623 6.852 6.505 6.734 5,492,446 +0.12(+1.88%)
Jan 16, 2008 6.070 6.672 6.008 6.610 6,184,274 +0.50(+8.23%)
Jan 15, 2008 6.331 6.486 5.617 6.108 9,450,195 -0.89(-12.77%)
Jan 14, 2008 6.977 7.107 6.896 7.001 1,124,879 +0.04(+0.62%)
Jan 11, 2008 7.318 7.318 6.946 6.958 1,878,397 -0.39(-5.32%)
Jan 10, 2008 7.169 7.486 7.088 7.349 2,334,503 +0.14(+1.98%)
Jan 09, 2008 7.281 7.337 6.877 7.206 2,407,775 -0.14(-1.94%)
Jan 08, 2008 7.684 7.752 7.330 7.349 2,085,539 -0.34(-4.36%)
Jan 07, 2008 7.517 7.994 7.306 7.684 3,102,989 +0.17(+2.31%)
Jan 04, 2008 7.771 7.771 7.454 7.510 2,494,372 -0.35(-4.42%)
Jan 03, 2008 8.448 8.522 7.827 7.858 2,932,065 -0.55(-6.57%)
Jan 02, 2008 8.429 8.690 8.367 8.410 3,024,910 -0.07(-0.81%)
Jan 01, 2008 8.249 8.659 8.206 8.479 0 +0.00(+0.00%)
Dec 31, 2007 8.249 8.659 8.206 8.479 2,922,722 +0.26(+3.17%)
Dec 28, 2007 8.261 8.336 8.100 8.218 1,916,615 -0.12(-1.41%)
Dec 27, 2007 8.361 8.609 8.299 8.336 1,431,620 -0.09(-1.03%)
Dec 26, 2007 8.441 8.441 8.094 8.423 2,039,408 -0.07(-0.88%)
Dec 24, 2007 8.342 8.522 8.342 8.497 471,895 +0.16(+1.86%)
Dec 21, 2007 8.237 8.386 8.237 8.342 2,829,553 +0.15(+1.82%)
Dec 20, 2007 8.280 8.330 8.044 8.193 2,054,008 -0.02(-0.30%)
Dec 19, 2007 8.640 8.683 8.212 8.218 1,582,748 -0.42(-4.89%)
Dec 18, 2007 8.311 8.721 8.261 8.640 1,851,697 +0.38(+4.66%)
Dec 17, 2007 8.342 8.367 8.181 8.255 1,905,624 -0.15(-1.77%)
Dec 14, 2007 8.441 8.553 8.317 8.404 1,291,146 -0.11(-1.31%)
Dec 13, 2007 8.659 8.702 8.410 8.516 1,736,213 -0.16(-1.79%)
Dec 12, 2007 8.913 9.081 8.491 8.671 1,474,914 -0.03(-0.36%)
Dec 11, 2007 9.112 9.161 8.671 8.702 1,499,785 -0.37(-4.10%)
Dec 10, 2007 8.870 9.366 8.870 9.074 2,577,407 +0.36(+4.13%)
Dec 07, 2007 8.646 8.852 8.628 8.714 1,458,218 +0.11(+1.30%)
Dec 06, 2007 8.429 8.665 8.323 8.603 3,363,266 +0.14(+1.61%)
Dec 05, 2007 8.404 8.547 8.156 8.466 2,945,646 +0.15(+1.79%)
Dec 04, 2007 8.206 8.417 8.069 8.317 2,281,876 +0.14(+1.67%)
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.