Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.30 18.70 18.28 18.28 1,134,940 -0.32(-1.75%)
Dec 28, 2007 18.77 18.97 18.58 18.60 784,260 +0.11(+0.57%)
Dec 27, 2007 18.92 18.96 18.33 18.50 1,465,492 -0.49(-2.57%)
Dec 26, 2007 19.12 19.31 18.87 18.98 1,672,215 -0.22(-1.14%)
Dec 24, 2007 18.16 19.26 18.16 19.20 842,538 +0.41(+2.19%)
Dec 21, 2007 18.20 18.79 17.98 18.79 3,137,644 +0.69(+3.82%)
Dec 20, 2007 18.11 18.26 17.84 18.10 2,333,084 +0.16(+0.88%)
Dec 19, 2007 18.02 18.34 17.91 17.94 1,897,508 -0.15(-0.86%)
Dec 18, 2007 18.45 18.51 17.90 18.10 2,586,948 +8.94(+97.61%)
Dec 17, 2007 9.156 9.185 9.053 9.158 3,311,985 -0.02(-0.19%)
Dec 14, 2007 9.142 9.343 9.092 9.175 3,974,012 +0.04(+0.49%)
Dec 13, 2007 9.174 9.220 9.072 9.130 1,800,494 -0.07(-0.73%)
Dec 12, 2007 9.373 9.543 9.176 9.197 2,292,923 +0.01(+0.10%)
Dec 11, 2007 9.585 9.677 9.181 9.188 2,459,522 -0.35(-3.72%)
Dec 10, 2007 9.429 9.549 9.394 9.543 3,370,653 +0.20(+2.12%)
Dec 07, 2007 9.467 9.467 9.326 9.344 2,109,786 -0.09(-1.00%)
Dec 06, 2007 9.180 9.452 9.180 9.439 4,190,199 +0.23(+2.47%)
Dec 05, 2007 9.209 9.305 9.058 9.211 4,099,891 +0.14(+1.50%)
Dec 04, 2007 8.904 9.223 8.881 9.075 3,105,259 -0.09(-1.03%)
Dec 03, 2007 9.132 9.268 9.045 9.170 3,223,389 +0.05(+0.56%)
Nov 30, 2007 9.305 9.419 9.108 9.119 2,497,662 -0.10(-1.09%)
Nov 29, 2007 9.278 9.336 9.144 9.219 1,383,069 -0.12(-1.25%)
Nov 28, 2007 9.086 9.357 8.999 9.336 1,927,279 +0.34(+3.74%)
Nov 27, 2007 8.789 9.024 8.672 8.999 4,454,819 +0.18(+2.04%)
Nov 26, 2007 8.897 9.087 8.803 8.819 2,936,223 -0.10(-1.12%)
Nov 23, 2007 8.966 9.058 8.848 8.919 1,220,464 +0.03(+0.29%)
Nov 21, 2007 9.028 9.047 8.893 8.893 2,596,563 -0.18(-1.97%)
Nov 20, 2007 9.050 9.217 8.953 9.072 3,468,122 +0.09(+0.98%)
Nov 19, 2007 9.310 9.310 8.951 8.984 2,990,732 -0.37(-4.00%)
Nov 16, 2007 9.487 9.487 9.169 9.359 3,600,395 -0.08(-0.83%)
Nov 15, 2007 9.532 9.769 9.407 9.437 3,920,536 +0.02(+0.19%)
Nov 14, 2007 9.526 9.530 9.333 9.419 3,468,652 -0.02(-0.21%)
Nov 13, 2007 9.402 9.512 9.298 9.439 2,248,320 +0.08(+0.88%)
Nov 12, 2007 9.292 9.506 9.292 9.357 2,539,458 +0.08(+0.82%)
Nov 09, 2007 9.458 9.541 9.238 9.280 2,051,632 -0.31(-3.19%)
Nov 08, 2007 9.560 9.651 9.287 9.586 1,941,205 +0.07(+0.74%)
Nov 07, 2007 9.698 9.722 9.493 9.515 2,419,263 -0.28(-2.88%)
Nov 06, 2007 9.762 9.907 9.595 9.797 4,428,385 +0.03(+0.29%)
Nov 05, 2007 9.015 9.845 9.015 9.769 1,886,924 -0.02(-0.16%)
Nov 02, 2007 9.907 9.960 9.640 9.785 2,633,802 -0.10(-0.99%)
Nov 01, 2007 9.845 9.978 9.730 9.883 3,291,194 -0.09(-0.95%)
Oct 31, 2007 9.673 10.01 9.544 9.978 4,311,448 +0.37(+3.81%)
Oct 30, 2007 9.668 9.793 9.532 9.612 1,768,758 -0.10(-1.06%)
Oct 29, 2007 9.303 9.851 9.276 9.714 3,770,597 +0.47(+5.06%)
Oct 26, 2007 9.315 9.344 9.014 9.246 3,681,073 +0.31(+3.50%)
Oct 25, 2007 9.149 9.228 8.863 8.934 2,606,257 -0.08(-0.88%)
Oct 24, 2007 8.967 9.119 8.872 9.013 2,799,077 -0.02(-0.19%)
Oct 23, 2007 8.909 9.030 8.899 9.030 1,366,166 +0.19(+2.17%)
Oct 22, 2007 8.834 8.924 8.724 8.839 2,252,929 -0.10(-1.16%)
Oct 19, 2007 9.006 9.073 8.878 8.942 3,699,083 -0.05(-0.54%)
Oct 18, 2007 8.896 8.992 8.787 8.990 1,874,703 +0.08(+0.88%)
Oct 17, 2007 8.908 8.956 8.743 8.912 1,625,732 +0.07(+0.81%)
Oct 16, 2007 8.876 8.880 8.704 8.840 1,524,554 -0.03(-0.34%)
Oct 15, 2007 8.823 8.889 8.755 8.871 1,531,970 -0.02(-0.25%)
Oct 12, 2007 8.825 8.956 8.721 8.893 2,543,749 -0.19(-2.09%)
Oct 11, 2007 9.224 9.269 9.014 9.083 2,440,982 -0.13(-1.36%)
Oct 10, 2007 9.227 9.252 9.024 9.209 2,516,733 -0.04(-0.45%)
Oct 09, 2007 9.169 9.279 9.151 9.250 2,453,695 +0.11(+1.20%)
Oct 08, 2007 9.088 9.158 9.048 9.141 1,008,070 +0.00(+0.00%)
Oct 05, 2007 9.004 9.155 8.968 9.141 1,252,274 +0.21(+2.31%)
Oct 04, 2007 9.027 9.082 8.872 8.934 1,678,175 -0.05(-0.59%)
Oct 03, 2007 9.070 9.177 8.945 8.987 2,447,868 -0.08(-0.94%)
Oct 02, 2007 9.037 9.106 8.984 9.072 2,433,566 +0.10(+1.15%)
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.