Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.680 7.740 6.810 7.250 1,852,798 -0.38(-4.98%)
Oct 30, 2007 8.510 8.510 7.520 7.630 876,995 -1.04(-12.00%)
Oct 29, 2007 8.940 9.090 8.620 8.670 618,560 -0.26(-2.91%)
Oct 26, 2007 9.880 9.880 8.690 8.930 446,598 -0.87(-8.88%)
Oct 25, 2007 9.750 9.860 9.530 9.800 240,380 +0.14(+1.45%)
Oct 24, 2007 9.690 9.750 9.500 9.660 253,651 -0.10(-1.02%)
Oct 23, 2007 9.730 9.810 9.550 9.760 127,708 +0.13(+1.35%)
Oct 22, 2007 9.380 9.760 9.250 9.630 122,700 +0.17(+1.80%)
Oct 19, 2007 9.690 9.690 9.350 9.460 132,255 -0.25(-2.57%)
Oct 18, 2007 9.870 9.870 9.520 9.710 126,606 -0.13(-1.32%)
Oct 17, 2007 9.880 9.970 9.630 9.840 149,894 +0.07(+0.72%)
Oct 16, 2007 10.10 10.10 9.740 9.770 192,893 -0.35(-3.46%)
Oct 15, 2007 10.41 10.43 9.950 10.12 300,534 -0.31(-2.97%)
Oct 12, 2007 10.40 10.52 10.25 10.43 77,591 +0.03(+0.29%)
Oct 11, 2007 10.68 10.68 10.37 10.40 130,965 -0.20(-1.89%)
Oct 10, 2007 10.58 10.75 10.58 10.60 108,474 +0.00(+0.00%)
Oct 09, 2007 10.80 10.87 10.50 10.60 181,745 -0.18(-1.67%)
Oct 08, 2007 11.28 11.28 10.65 10.78 208,638 -0.45(-4.01%)
Oct 05, 2007 11.16 11.44 11.08 11.23 118,943 +0.18(+1.63%)
Oct 04, 2007 11.04 11.29 10.85 11.05 153,258 +0.04(+0.36%)
Oct 03, 2007 10.78 11.25 10.59 11.01 187,614 +0.19(+1.76%)
Oct 02, 2007 10.78 10.99 10.61 10.82 146,263 +0.01(+0.09%)
Oct 01, 2007 10.76 10.95 10.60 10.81 368,409 +0.03(+0.28%)
Sep 28, 2007 10.84 10.90 10.68 10.78 246,321 -0.09(-0.83%)
Sep 27, 2007 10.73 10.89 10.67 10.87 153,472 +0.17(+1.59%)
Sep 26, 2007 10.76 10.90 10.61 10.70 212,203 -0.05(-0.47%)
Sep 25, 2007 11.18 11.18 10.70 10.75 392,303 -0.58(-5.12%)
Sep 24, 2007 11.27 11.33 10.98 11.33 348,117 +0.07(+0.62%)
Sep 21, 2007 11.13 11.37 11.01 11.26 523,981 +0.25(+2.27%)
Sep 20, 2007 11.19 11.40 10.90 11.01 101,902 -0.20(-1.78%)
Sep 19, 2007 11.29 11.63 11.18 11.21 214,179 -0.01(-0.09%)
Sep 18, 2007 11.04 11.45 11.04 11.22 222,384 +0.23(+2.09%)
Sep 17, 2007 11.16 11.22 10.94 10.99 360,740 -0.18(-1.61%)
Sep 14, 2007 11.16 11.25 10.74 11.17 226,227 -0.02(-0.18%)
Sep 13, 2007 11.40 11.57 11.15 11.19 315,296 -0.12(-1.06%)
Sep 12, 2007 11.58 11.61 11.27 11.31 214,910 -0.29(-2.50%)
Sep 11, 2007 11.82 12.28 11.43 11.60 294,080 -0.19(-1.61%)
Sep 10, 2007 12.50 12.60 11.76 11.79 354,516 -0.68(-5.45%)
Sep 07, 2007 12.54 12.57 12.40 12.47 163,501 -0.22(-1.73%)
Sep 06, 2007 12.67 12.82 12.50 12.69 118,302 +0.04(+0.32%)
Sep 05, 2007 12.79 13.00 12.54 12.65 149,562 -0.25(-1.94%)
Sep 04, 2007 13.03 13.17 12.72 12.90 228,882 -0.20(-1.53%)
Aug 31, 2007 12.83 13.24 12.65 13.10 269,182 +0.43(+3.39%)
Aug 30, 2007 12.63 12.88 12.51 12.67 107,511 -0.10(-0.78%)
Aug 29, 2007 12.72 12.84 12.45 12.77 241,971 +0.10(+0.79%)
Aug 28, 2007 12.86 12.93 12.56 12.67 206,683 -0.27(-2.09%)
Aug 27, 2007 13.37 13.53 12.91 12.94 264,477 -0.50(-3.72%)
Aug 24, 2007 13.32 13.84 13.32 13.44 102,981 +0.11(+0.83%)
Aug 23, 2007 13.45 13.54 13.18 13.33 320,606 -0.08(-0.60%)
Aug 22, 2007 13.40 13.69 13.16 13.41 126,410 +0.11(+0.83%)
Aug 21, 2007 13.27 13.64 13.27 13.30 153,878 -0.06(-0.45%)
Aug 20, 2007 13.51 13.95 13.30 13.36 228,280 -0.12(-0.89%)
Aug 17, 2007 14.34 14.66 13.45 13.48 392,907 -0.45(-3.23%)
Aug 16, 2007 12.93 14.12 12.54 13.93 443,285 +0.93(+7.15%)
Aug 15, 2007 13.22 13.42 12.89 13.00 206,863 -0.26(-1.96%)
Aug 14, 2007 14.14 14.31 13.21 13.26 207,997 -0.89(-6.29%)
Aug 13, 2007 14.24 14.74 13.79 14.15 343,803 -0.05(-0.35%)
Aug 10, 2007 13.30 14.46 12.91 14.20 354,742 +0.77(+5.73%)
Aug 09, 2007 13.54 13.56 12.76 13.43 684,696 -0.30(-2.18%)
Aug 08, 2007 13.46 13.74 13.13 13.73 649,847 +0.30(+2.23%)
Aug 07, 2007 13.92 13.92 12.95 13.43 319,540 -0.51(-3.66%)
Aug 06, 2007 13.89 13.97 13.50 13.94 315,900 +0.10(+0.72%)
Aug 03, 2007 13.86 14.14 13.81 13.84 352,147 -0.20(-1.42%)
Aug 02, 2007 14.70 14.81 13.98 14.04 487,936 -0.65(-4.42%)
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.