Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16271 16569 16266 16569 119,400 +415.27(+2.57%)
Aug 30, 2007 16182 16270 16091 16154 97,200 +140.99(+0.88%)
Aug 29, 2007 16068 16068 15830 16013 112,000 -274.66(-1.69%)
Aug 28, 2007 16214 16343 16193 16287 83,800 -13.90(-0.09%)
Aug 27, 2007 16429 16505 16264 16301 91,600 +52.42(+0.32%)
Aug 24, 2007 16286 16330 16188 16249 102,800 -67.35(-0.41%)
Aug 23, 2007 16094 16333 16094 16316 118,200 +415.68(+2.61%)
Aug 22, 2007 15867 15958 15788 15901 106,400 -0.70(-0.00%)
Aug 21, 2007 15774 16102 15755 15901 132,600 +168.86(+1.07%)
Aug 20, 2007 15477 15941 15477 15732 146,600 +458.80(+3.00%)
Aug 17, 2007 16035 16063 15262 15274 196,800 -874.81(-5.42%)
Aug 16, 2007 16296 16296 15859 16148 177,000 -327.12(-1.99%)
Aug 15, 2007 16659 16667 16433 16476 131,400 -369.00(-2.19%)
Aug 14, 2007 16825 16855 16748 16845 115,400 +44.56(+0.27%)
Aug 13, 2007 16792 16948 16726 16800 148,200 +35.96(+0.21%)
Aug 10, 2007 16923 16949 16652 16764 213,200 -406.51(-2.37%)
Aug 09, 2007 17170 17274 17149 17171 218,800 +141.32(+0.83%)
Aug 08, 2007 16930 17085 16912 17029 165,000 +107.51(+0.64%)
Aug 07, 2007 17010 17049 16863 16922 135,000 +7.31(+0.04%)
Aug 06, 2007 16781 16952 16675 16914 130,600 -65.40(-0.39%)
Aug 03, 2007 17020 17102 16913 16980 137,200 -4.25(-0.03%)
Aug 02, 2007 16956 16999 16653 16984 158,000 +113.13(+0.67%)
Aug 01, 2007 17169 17169 16846 16871 161,400 -377.91(-2.19%)
Jul 31, 2007 17318 17318 17195 17249 146,400 -40.41(-0.23%)
Jul 30, 2007 17139 17289 17043 17289 154,000 +5.49(+0.03%)
Jul 27, 2007 17455 17455 17196 17284 160,400 -418.28(-2.36%)
Jul 26, 2007 17807 17861 17679 17702 125,200 -156.33(-0.88%)
Jul 25, 2007 17811 17881 17734 17858 135,200 -143.61(-0.80%)
Jul 24, 2007 17999 18019 17906 18002 127,400 +38.39(+0.21%)
Jul 23, 2007 17996 18009 17893 17964 147,200 -194.29(-1.07%)
Jul 20, 2007 18149 18223 18125 18158 176,600 +41.36(+0.23%)
Jul 19, 2007 18096 18131 18037 18117 127,600 +100.99(+0.56%)
Jul 18, 2007 18136 18136 17964 18016 136,600 -201.69(-1.11%)
Jul 17, 2007 18269 18269 18168 18217 123,400 -21.63(-0.12%)
Jul 16, 2007 16693 18262 18239 18239 0 -0.05(-0.00%)
Jul 13, 2007 18161 18269 18151 18239 126,200 +254.81(+1.42%)
Jul 12, 2007 18106 18130 17919 17984 125,600 -65.37(-0.36%)
Jul 11, 2007 18117 18117 18029 18050 120,600 -203.16(-1.11%)
Jul 10, 2007 18245 18260 18204 18253 118,800 -9.31(-0.05%)
Jul 09, 2007 18226 18282 18214 18262 101,200 +121.04(+0.67%)
Jul 06, 2007 18185 18185 18086 18141 100,600 -80.54(-0.44%)
Jul 05, 2007 18192 18295 18192 18221 88,800 +52.76(+0.29%)
Jul 04, 2007 18159 18208 18144 18169 80,400 +18.82(+0.10%)
Jul 03, 2007 18206 18231 18147 18150 104,800 +3.60(+0.02%)
Jul 02, 2007 18139 18175 18062 18146 108,600 +7.94(+0.04%)
Jun 29, 2007 18010 18145 17974 18138 106,000 +206.09(+1.15%)
Jun 28, 2007 17916 17960 17893 17932 100,000 +82.99(+0.46%)
Jun 27, 2007 17982 17983 17848 17849 114,200 -216.83(-1.20%)
Jun 26, 2007 18098 18102 18009 18066 100,400 -21.37(-0.12%)
Jun 25, 2007 18108 18204 18080 18087 114,400 -101.15(-0.56%)
Jun 22, 2007 18178 18200 18092 18189 125,600 -51.67(-0.28%)
Jun 21, 2007 18117 18288 18108 18240 137,200 +28.62(+0.16%)
Jun 20, 2007 18173 18297 18142 18212 141,400 +48.07(+0.26%)
Jun 19, 2007 18132 18164 18104 18164 112,000 +14.09(+0.08%)
Jun 18, 2007 18127 18194 18113 18150 120,600 +178.03(+0.99%)
Jun 15, 2007 17946 18008 17930 17971 123,800 +129.20(+0.72%)
Jun 14, 2007 17835 17875 17815 17842 106,800 +109.52(+0.62%)
Jun 13, 2007 17632 17781 17592 17733 119,200 -28.14(-0.16%)
Jun 12, 2007 17845 17863 17736 17761 117,200 -73.57(-0.41%)
Jun 11, 2007 17899 17932 17802 17834 119,600 +55.39(+0.31%)
Jun 08, 2007 17905 17905 17697 17779 223,600 -274.29(-1.52%)
Jun 07, 2007 17879 18053 17867 18053 152,400 +12.45(+0.07%)
Jun 06, 2007 18001 18073 17991 18041 140,800 -12.88(-0.07%)
Jun 05, 2007 18020 18072 17950 18054 126,200 +80.39(+0.45%)
Jun 04, 2007 18068 18072 17973 17973 166,600 +14.54(+0.08%)
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.
X