Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.688 9.308 8.621 9.128 2,024,689 +0.33(+3.71%)
Jan 30, 2008 8.715 9.121 8.621 8.801 1,874,899 +0.06(+0.69%)
Jan 29, 2008 8.581 8.761 8.281 8.741 2,345,713 +0.21(+2.46%)
Jan 28, 2008 8.261 8.555 8.068 8.531 1,992,697 +0.25(+3.02%)
Jan 25, 2008 8.234 8.355 8.128 8.281 3,077,435 +0.01(+0.08%)
Jan 24, 2008 8.221 8.441 8.134 8.274 4,570,146 +0.09(+1.06%)
Jan 23, 2008 7.568 8.274 7.434 8.188 4,013,131 +0.41(+5.23%)
Jan 22, 2008 7.094 7.828 7.041 7.781 3,295,501 +0.44(+5.99%)
Jan 21, 2008 7.268 7.494 7.194 7.341 0 +0.00(+0.00%)
Jan 18, 2008 7.268 7.494 7.194 7.341 4,101,443 +0.11(+1.47%)
Jan 17, 2008 7.114 7.361 6.988 7.234 5,112,931 +0.13(+1.88%)
Jan 16, 2008 6.521 7.168 6.454 7.101 5,756,955 +0.54(+8.23%)
Jan 15, 2008 6.801 6.968 6.034 6.561 8,797,208 -0.96(-12.77%)
Jan 14, 2008 7.494 7.634 7.408 7.521 1,047,152 +0.05(+0.62%)
Jan 11, 2008 7.861 7.861 7.461 7.474 1,748,604 -0.42(-5.32%)
Jan 10, 2008 7.701 8.041 7.614 7.894 2,173,194 +0.15(+1.98%)
Jan 09, 2008 7.821 7.881 7.388 7.741 2,241,403 -0.15(-1.94%)
Jan 08, 2008 8.254 8.328 7.874 7.894 1,941,433 -0.36(-4.36%)
Jan 07, 2008 8.074 8.588 7.848 8.254 2,888,580 +0.19(+2.31%)
Jan 04, 2008 8.348 8.348 8.008 8.068 2,322,016 -0.37(-4.42%)
Jan 03, 2008 9.075 9.155 8.408 8.441 2,729,466 -0.59(-6.57%)
Jan 02, 2008 9.055 9.335 8.988 9.035 2,815,896 -0.07(-0.81%)
Jan 01, 2008 8.861 9.301 8.815 9.108 0 +0.00(+0.00%)
Dec 31, 2007 8.861 9.301 8.815 9.108 2,720,768 +0.28(+3.17%)
Dec 28, 2007 8.875 8.955 8.701 8.828 1,784,182 -0.13(-1.41%)
Dec 27, 2007 8.981 9.248 8.915 8.955 1,332,699 -0.09(-1.03%)
Dec 26, 2007 9.068 9.068 8.695 9.048 1,898,490 -0.08(-0.88%)
Dec 24, 2007 8.961 9.155 8.961 9.128 439,288 +0.17(+1.86%)
Dec 21, 2007 8.848 9.008 8.848 8.961 2,634,037 +0.16(+1.82%)
Dec 20, 2007 8.895 8.948 8.641 8.801 1,912,081 -0.03(-0.30%)
Dec 19, 2007 9.281 9.328 8.821 8.828 1,473,383 -0.45(-4.89%)
Dec 18, 2007 8.928 9.368 8.875 9.281 1,723,749 +0.41(+4.66%)
Dec 17, 2007 8.961 8.988 8.788 8.868 1,773,950 -0.16(-1.77%)
Dec 14, 2007 9.068 9.188 8.935 9.028 1,201,930 -0.12(-1.31%)
Dec 13, 2007 9.301 9.348 9.035 9.148 1,616,244 -0.17(-1.79%)
Dec 12, 2007 9.575 9.755 9.121 9.315 1,373,001 -0.03(-0.36%)
Dec 11, 2007 9.788 9.841 9.315 9.348 1,396,153 -0.40(-4.10%)
Dec 10, 2007 9.528 10.06 9.528 9.748 2,399,314 +0.39(+4.13%)
Dec 07, 2007 9.288 9.509 9.268 9.361 1,357,459 +0.12(+1.30%)
Dec 06, 2007 9.055 9.308 8.941 9.241 3,130,872 +0.15(+1.61%)
Dec 05, 2007 9.028 9.181 8.761 9.095 2,742,109 +0.16(+1.79%)
Dec 04, 2007 8.815 9.041 8.668 8.935 2,124,203 +0.15(+1.67%)
Dec 03, 2007 8.761 8.948 8.668 8.788 1,991,173 +0.09(+1.00%)
Nov 30, 2007 8.501 8.808 8.428 8.701 5,260,249 +0.33(+3.98%)
Nov 29, 2007 8.435 8.615 8.328 8.368 2,381,275 -0.12(-1.41%)
Nov 28, 2007 8.261 8.718 8.214 8.488 3,469,189 +0.27(+3.33%)
Nov 27, 2007 8.555 8.768 8.001 8.214 3,113,677 -0.31(-3.67%)
Nov 26, 2007 8.535 8.708 8.428 8.528 2,640,279 +0.02(+0.24%)
Nov 23, 2007 8.668 8.701 8.361 8.508 1,667,165 -0.04(-0.47%)
Nov 21, 2007 8.181 8.761 7.854 8.548 4,759,160 +0.15(+1.83%)
Nov 20, 2007 8.661 8.775 8.214 8.395 3,547,601 -0.20(-2.33%)
Nov 19, 2007 9.335 9.335 8.581 8.595 3,661,388 -0.83(-8.78%)
Nov 16, 2007 9.455 9.515 9.248 9.421 2,673,074 +0.01(+0.14%)
Nov 15, 2007 9.501 9.628 9.348 9.408 1,610,923 -0.15(-1.54%)
Nov 14, 2007 10.09 10.09 9.535 9.555 1,600,574 -0.47(-4.72%)
Nov 13, 2007 9.515 10.07 9.515 10.03 1,843,392 +0.56(+5.92%)
Nov 12, 2007 9.281 9.695 9.208 9.468 1,579,427 +0.22(+2.38%)
Nov 09, 2007 9.215 9.435 9.048 9.248 2,476,151 -0.01(-0.07%)
Nov 08, 2007 8.821 9.308 8.761 9.255 2,995,656 +0.45(+5.07%)
Nov 07, 2007 8.888 9.008 8.681 8.808 2,197,533 -0.31(-3.37%)
Nov 06, 2007 9.315 9.315 8.995 9.115 2,442,259 -0.21(-2.22%)
Nov 05, 2007 9.361 9.461 9.261 9.321 2,896,355 -0.25(-2.58%)
Nov 02, 2007 9.768 9.848 9.421 9.568 2,921,823 -0.18(-1.85%)
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.