Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 4.628 4.663 4.607 4.629 726,754,368 -0.03(-0.67%)
Sep 27, 2007 4.638 4.660 4.594 4.660 776,806,656 +0.05(+1.13%)
Sep 26, 2007 4.659 4.675 4.562 4.607 1,153,779,328 -0.01(-0.27%)
Sep 25, 2007 4.429 4.621 4.428 4.620 1,409,005,952 +0.15(+3.30%)
Sep 24, 2007 4.425 4.519 4.423 4.472 1,243,497,600 +0.12(+2.87%)
Sep 21, 2007 4.257 4.363 4.232 4.347 1,348,086,272 +0.12(+2.74%)
Sep 20, 2007 4.227 4.276 4.202 4.232 818,343,424 -0.01(-0.33%)
Sep 19, 2007 4.313 4.318 4.204 4.246 1,214,895,360 -0.00(-0.11%)
Sep 18, 2007 4.194 4.308 4.157 4.250 1,258,590,464 +0.08(+1.81%)
Sep 17, 2007 4.192 4.240 4.150 4.174 938,531,136 -0.01(-0.29%)
Sep 14, 2007 4.119 4.192 4.108 4.186 718,185,728 +0.05(+1.17%)
Sep 13, 2007 4.187 4.192 4.121 4.138 776,136,320 +0.01(+0.26%)
Sep 12, 2007 4.101 4.204 4.094 4.127 1,211,150,208 +0.04(+1.00%)
Sep 11, 2007 4.159 4.171 4.034 4.086 1,149,492,864 -0.04(-0.89%)
Sep 10, 2007 4.132 4.163 4.040 4.123 1,760,011,648 +0.15(+3.75%)
Sep 07, 2007 3.981 3.990 3.921 3.974 1,692,786,560 -0.10(-2.40%)
Sep 06, 2007 4.088 4.149 4.002 4.072 2,249,822,720 -0.05(-1.28%)
Sep 05, 2007 4.372 4.398 4.105 4.125 2,751,832,064 -0.22(-5.13%)
Sep 04, 2007 4.221 4.395 4.217 4.348 1,554,369,280 +0.17(+4.10%)
Aug 31, 2007 4.207 4.212 4.144 4.176 1,036,605,376 +0.07(+1.64%)
Aug 30, 2007 4.001 4.170 3.990 4.109 1,699,063,680 +0.07(+1.62%)
Aug 29, 2007 3.917 4.047 3.907 4.044 1,380,644,224 +0.22(+5.72%)
Aug 28, 2007 3.951 3.993 3.819 3.825 1,394,297,216 -0.16(-4.11%)
Aug 27, 2007 4.023 4.061 3.984 3.989 836,982,528 -0.09(-2.25%)
Aug 24, 2007 3.937 4.083 3.915 4.081 1,078,277,632 +0.13(+3.23%)
Aug 23, 2007 4.014 4.021 3.913 3.953 1,025,523,712 -0.04(-1.09%)
Aug 22, 2007 3.958 4.004 3.931 3.996 1,252,590,592 +0.15(+3.87%)
Aug 21, 2007 3.686 3.889 3.649 3.847 1,540,649,344 +0.16(+4.38%)
Aug 20, 2007 3.739 3.755 3.634 3.686 951,131,840 +0.00(+0.13%)
Aug 17, 2007 3.680 3.725 3.614 3.681 1,414,342,656 +0.15(+4.28%)
Aug 16, 2007 3.529 3.574 3.366 3.530 2,209,321,216 -0.09(-2.38%)
Aug 15, 2007 3.702 3.766 3.609 3.616 1,174,219,904 -0.12(-3.33%)
Aug 14, 2007 3.869 3.869 3.731 3.741 874,896,832 -0.11(-2.94%)
Aug 13, 2007 3.870 3.901 3.815 3.854 891,474,944 +0.08(+2.23%)
Aug 10, 2007 3.713 3.853 3.628 3.770 1,669,158,016 -0.04(-1.10%)
Aug 09, 2007 3.954 4.011 3.773 3.812 1,332,289,920 -0.23(-5.69%)
Aug 08, 2007 4.125 4.128 3.981 4.042 956,777,536 -0.03(-0.76%)
Aug 07, 2007 4.070 4.139 4.000 4.072 1,125,728,384 -0.01(-0.16%)
Aug 06, 2007 4.008 4.080 3.869 4.079 1,095,111,296 +0.10(+2.58%)
Aug 03, 2007 4.031 4.100 3.966 3.977 803,349,952 -0.14(-3.40%)
Aug 02, 2007 4.121 4.131 4.046 4.116 1,009,496,384 +0.04(+1.10%)
Aug 01, 2007 4.030 4.083 3.853 4.072 2,072,387,072 +0.10(+2.46%)
Jul 31, 2007 4.312 4.327 3.967 3.974 2,085,640,960 -0.29(-6.84%)
Jul 30, 2007 4.353 4.387 4.209 4.265 1,312,143,744 -0.07(-1.68%)
Jul 27, 2007 4.409 4.491 4.336 4.338 1,373,354,496 -0.06(-1.47%)
Jul 26, 2007 4.401 4.479 4.131 4.403 2,589,949,696 +0.26(+6.37%)
Jul 25, 2007 4.142 4.173 4.072 4.140 1,890,188,160 +0.07(+1.76%)
Jul 24, 2007 4.189 4.252 4.046 4.068 2,125,976,704 -0.27(-6.13%)
Jul 23, 2007 4.322 4.380 4.250 4.334 1,225,441,408 -0.00(-0.03%)
Jul 20, 2007 4.273 4.348 4.222 4.335 1,378,939,648 +0.11(+2.68%)
Jul 19, 2007 4.231 4.247 4.212 4.222 867,371,200 +0.06(+1.36%)
Jul 18, 2007 4.168 4.175 4.103 4.166 896,397,568 -0.02(-0.57%)
Jul 17, 2007 4.171 4.210 4.147 4.189 840,040,512 +0.02(+0.59%)
Jul 16, 2007 4.174 4.222 4.147 4.165 1,108,172,416 +0.01(+0.27%)
Jul 13, 2007 4.072 4.157 4.057 4.154 1,074,330,880 +0.11(+2.73%)
Jul 12, 2007 4.037 4.049 3.993 4.043 833,987,456 +0.05(+1.27%)
Jul 11, 2007 3.983 4.032 3.960 3.993 971,963,264 +0.00(+0.03%)
Jul 10, 2007 3.887 4.056 3.885 3.992 1,485,241,856 +0.06(+1.55%)
Jul 09, 2007 3.992 4.008 3.896 3.931 1,178,158,080 -0.06(-1.49%)
Jul 06, 2007 4.015 4.021 3.933 3.990 1,035,337,536 -0.01(-0.34%)
Jul 05, 2007 3.885 4.010 3.881 4.004 1,718,930,688 +0.17(+4.39%)
Jul 03, 2007 3.679 3.842 3.664 3.835 1,376,594,560 +0.18(+4.87%)
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.