Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.51 18.92 18.49 18.49 1,122,094 -0.33(-1.75%)
Dec 28, 2007 18.99 19.19 18.80 18.82 775,384 +0.11(+0.57%)
Dec 27, 2007 19.13 19.18 18.54 18.71 1,448,905 -0.49(-2.57%)
Dec 26, 2007 19.33 19.53 19.09 19.20 1,653,289 -0.22(-1.14%)
Dec 24, 2007 18.37 19.48 18.37 19.42 833,002 +0.42(+2.19%)
Dec 21, 2007 18.41 19.01 18.19 19.01 3,102,131 +0.70(+3.82%)
Dec 20, 2007 18.32 18.47 18.04 18.31 2,306,678 +0.16(+0.88%)
Dec 19, 2007 18.23 18.55 18.11 18.15 1,876,032 -0.16(-0.86%)
Dec 18, 2007 18.66 18.72 18.10 18.30 2,557,668 +9.04(+97.61%)
Dec 17, 2007 9.260 9.290 9.156 9.262 3,274,499 -0.02(-0.19%)
Dec 14, 2007 9.247 9.450 9.197 9.280 3,929,032 +0.04(+0.49%)
Dec 13, 2007 9.279 9.325 9.176 9.235 1,780,115 -0.07(-0.73%)
Dec 12, 2007 9.480 9.652 9.281 9.302 2,266,971 +0.01(+0.10%)
Dec 11, 2007 9.695 9.788 9.286 9.293 2,431,684 -0.36(-3.72%)
Dec 10, 2007 9.537 9.659 9.502 9.652 3,332,502 +0.20(+2.12%)
Dec 07, 2007 9.576 9.576 9.432 9.451 2,085,906 -0.10(-1.00%)
Dec 06, 2007 9.285 9.560 9.285 9.547 4,142,772 +0.23(+2.47%)
Dec 05, 2007 9.314 9.411 9.162 9.317 4,053,487 +0.14(+1.50%)
Dec 04, 2007 9.006 9.328 8.983 9.179 3,070,113 -0.10(-1.03%)
Dec 03, 2007 9.237 9.374 9.149 9.275 3,186,905 +0.05(+0.56%)
Nov 30, 2007 9.411 9.527 9.212 9.223 2,469,393 -0.10(-1.09%)
Nov 29, 2007 9.385 9.443 9.249 9.324 1,367,415 -0.12(-1.25%)
Nov 28, 2007 9.190 9.464 9.102 9.443 1,905,465 +0.34(+3.74%)
Nov 27, 2007 8.890 9.128 8.772 9.102 4,404,397 +0.18(+2.04%)
Nov 26, 2007 8.999 9.191 8.903 8.920 2,902,990 -0.10(-1.12%)
Nov 23, 2007 9.069 9.162 8.949 9.021 1,206,650 +0.03(+0.29%)
Nov 21, 2007 9.132 9.151 8.995 8.995 2,567,174 -0.18(-1.97%)
Nov 20, 2007 9.154 9.323 9.055 9.176 3,428,869 +0.09(+0.98%)
Nov 19, 2007 9.416 9.416 9.053 9.087 2,956,882 -0.38(-4.00%)
Nov 16, 2007 9.596 9.596 9.274 9.466 3,559,645 -0.08(-0.83%)
Nov 15, 2007 9.641 9.881 9.514 9.545 3,876,162 +0.02(+0.19%)
Nov 14, 2007 9.635 9.639 9.440 9.527 3,429,393 -0.02(-0.21%)
Nov 13, 2007 9.510 9.621 9.405 9.547 2,222,873 +0.08(+0.88%)
Nov 12, 2007 9.398 9.615 9.398 9.464 2,510,715 +0.08(+0.82%)
Nov 09, 2007 9.566 9.650 9.344 9.386 2,028,411 -0.31(-3.19%)
Nov 08, 2007 9.669 9.762 9.393 9.696 1,919,234 +0.07(+0.74%)
Nov 07, 2007 9.809 9.833 9.601 9.624 2,391,881 -0.29(-2.88%)
Nov 06, 2007 9.873 10.02 9.704 9.910 4,378,263 +0.03(+0.29%)
Nov 05, 2007 9.118 9.957 9.118 9.881 1,865,567 -0.02(-0.16%)
Nov 02, 2007 10.02 10.07 9.750 9.897 2,603,992 -0.10(-0.99%)
Nov 01, 2007 9.957 10.09 9.842 9.997 3,253,943 -0.10(-0.95%)
Oct 31, 2007 9.784 10.12 9.653 10.09 4,262,649 +0.37(+3.81%)
Oct 30, 2007 9.779 9.905 9.641 9.722 1,748,739 -0.10(-1.06%)
Oct 29, 2007 9.409 9.964 9.382 9.826 3,727,920 +0.47(+5.06%)
Oct 26, 2007 9.422 9.451 9.117 9.352 3,639,409 +0.32(+3.50%)
Oct 25, 2007 9.254 9.334 8.965 9.036 2,576,758 -0.08(-0.88%)
Oct 24, 2007 9.070 9.223 8.974 9.116 2,767,396 -0.02(-0.19%)
Oct 23, 2007 9.011 9.133 9.001 9.133 1,350,703 +0.19(+2.17%)
Oct 22, 2007 8.935 9.027 8.824 8.940 2,227,429 -0.11(-1.16%)
Oct 19, 2007 9.109 9.176 8.980 9.045 3,657,216 -0.05(-0.54%)
Oct 18, 2007 8.998 9.095 8.887 9.093 1,853,485 +0.08(+0.88%)
Oct 17, 2007 9.010 9.058 8.843 9.014 1,607,331 +0.07(+0.81%)
Oct 16, 2007 8.978 8.982 8.803 8.942 1,507,298 -0.03(-0.34%)
Oct 15, 2007 8.924 8.990 8.856 8.972 1,514,631 -0.02(-0.25%)
Oct 12, 2007 8.926 9.058 8.820 8.995 2,514,958 -0.19(-2.09%)
Oct 11, 2007 9.329 9.375 9.117 9.187 2,413,354 -0.13(-1.36%)
Oct 10, 2007 9.333 9.358 9.128 9.314 2,488,247 -0.04(-0.45%)
Oct 09, 2007 9.274 9.386 9.256 9.356 2,425,923 +0.11(+1.20%)
Oct 08, 2007 9.192 9.263 9.152 9.245 996,660 +0.00(+0.00%)
Oct 05, 2007 9.107 9.260 9.070 9.245 1,238,101 +0.21(+2.31%)
Oct 04, 2007 9.131 9.186 8.974 9.036 1,659,181 -0.05(-0.59%)
Oct 03, 2007 9.174 9.282 9.048 9.090 2,420,162 -0.09(-0.94%)
Oct 02, 2007 9.140 9.210 9.087 9.176 2,406,022 +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.