Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.400 8.780 8.400 8.650 26,800 +0.18(+2.13%)
Jan 30, 2008 8.350 8.620 8.350 8.470 25,600 +0.05(+0.59%)
Jan 29, 2008 8.410 8.500 8.200 8.420 37,300 +0.13(+1.57%)
Jan 28, 2008 8.200 8.300 8.100 8.290 35,500 +0.06(+0.73%)
Jan 25, 2008 8.380 8.540 8.210 8.230 30,200 -0.14(-1.67%)
Jan 24, 2008 8.300 8.550 8.280 8.370 25,300 -0.06(-0.71%)
Jan 23, 2008 8.100 8.470 8.020 8.430 30,900 +0.20(+2.43%)
Jan 22, 2008 8.250 8.317 8.150 8.230 30,822 -0.18(-2.14%)
Jan 21, 2008 8.410 8.570 8.200 8.410 0 +0.00(+0.00%)
Jan 18, 2008 8.410 8.570 8.200 8.410 45,300 +0.01(+0.12%)
Jan 17, 2008 8.650 8.710 8.400 8.400 32,200 -0.29(-3.34%)
Jan 16, 2008 8.450 8.780 8.450 8.690 31,700 +0.09(+1.05%)
Jan 15, 2008 8.500 8.730 8.500 8.600 17,800 -0.10(-1.15%)
Jan 14, 2008 8.800 8.850 8.660 8.700 15,900 -0.09(-1.02%)
Jan 11, 2008 8.960 8.990 8.650 8.790 33,900 -0.17(-1.90%)
Jan 10, 2008 8.550 9.040 8.550 8.960 18,000 +0.46(+5.41%)
Jan 09, 2008 8.520 8.600 8.400 8.500 34,100 -0.19(-2.19%)
Jan 08, 2008 9.000 9.090 8.690 8.690 23,600 -0.30(-3.34%)
Jan 07, 2008 9.090 9.090 8.750 8.990 26,400 -0.20(-2.18%)
Jan 04, 2008 8.900 9.190 8.900 9.190 31,700 +0.06(+0.66%)
Jan 03, 2008 9.150 9.290 9.030 9.130 49,100 +0.02(+0.22%)
Jan 02, 2008 9.310 9.370 9.030 9.110 19,200 -0.20(-2.15%)
Jan 01, 2008 9.180 9.430 8.930 9.310 0 +0.00(+0.00%)
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%)
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.