Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.186 8.312 8.150 8.150 8,123 -0.04(-0.49%)
Jul 30, 2007 8.240 8.250 8.180 8.190 9,866 +0.09(+1.11%)
Jul 27, 2007 8.470 8.470 8.100 8.100 17,800 -0.24(-2.89%)
Jul 26, 2007 8.220 8.390 8.220 8.341 11,519 +0.16(+1.97%)
Jul 25, 2007 8.130 8.240 8.120 8.180 12,802 +0.02(+0.25%)
Jul 24, 2007 8.830 8.830 8.120 8.160 17,418 -0.18(-2.16%)
Jul 23, 2007 8.920 8.920 8.250 8.340 20,280 -0.63(-7.02%)
Jul 20, 2007 9.720 9.720 8.970 8.970 47,772 -0.87(-8.84%)
Jul 19, 2007 9.860 9.860 9.550 9.840 19,660 +0.10(+1.03%)
Jul 18, 2007 9.750 9.750 9.690 9.740 1,200 -0.01(-0.10%)
Jul 17, 2007 9.790 9.790 9.750 9.750 4,511 +0.00(+0.00%)
Jul 16, 2007 9.870 9.920 9.750 9.750 8,448 -0.11(-1.12%)
Jul 13, 2007 9.800 9.880 9.750 9.860 12,252 +0.07(+0.72%)
Jul 12, 2007 9.870 9.870 9.790 9.790 1,200 -0.07(-0.71%)
Jul 11, 2007 9.670 9.860 9.670 9.860 13,145 +0.14(+1.44%)
Jul 10, 2007 9.790 9.850 9.720 9.720 21,004 -0.03(-0.31%)
Jul 09, 2007 9.800 9.850 9.720 9.750 36,539 -0.09(-0.91%)
Jul 06, 2007 9.743 9.840 9.720 9.840 7,187 +0.05(+0.51%)
Jul 05, 2007 9.600 9.790 9.600 9.790 12,630 +0.19(+1.98%)
Jul 03, 2007 9.600 9.600 9.590 9.600 500 -0.03(-0.31%)
Jul 02, 2007 9.690 9.690 9.450 9.630 9,625 +0.03(+0.31%)
Jun 29, 2007 9.590 9.610 9.530 9.600 10,065 +0.12(+1.27%)
Jun 28, 2007 9.650 9.650 9.450 9.480 14,998 -0.15(-1.56%)
Jun 27, 2007 9.540 9.650 9.520 9.630 11,480 +0.10(+1.05%)
Jun 26, 2007 9.710 9.710 9.500 9.530 21,127 -0.12(-1.24%)
Jun 25, 2007 9.740 9.740 9.610 9.650 9,595 -0.01(-0.10%)
Jun 22, 2007 9.630 9.710 9.620 9.660 16,353 -0.02(-0.21%)
Jun 21, 2007 9.800 9.830 9.680 9.680 18,045 -0.12(-1.22%)
Jun 20, 2007 9.840 9.840 9.700 9.800 35,000 +0.05(+0.51%)
Jun 19, 2007 9.730 9.810 9.720 9.750 16,600 -0.09(-0.91%)
Jun 18, 2007 9.840 9.900 9.810 9.840 12,500 +0.00(+0.00%)
Jun 15, 2007 9.800 9.860 9.750 9.840 23,500 +0.09(+0.92%)
Jun 14, 2007 9.970 9.970 9.750 9.750 38,900 -0.14(-1.42%)
Jun 13, 2007 9.600 10.00 9.600 9.890 82,400 +0.25(+2.59%)
Jun 12, 2007 9.603 9.670 9.560 9.640 14,000 +0.02(+0.21%)
Jun 11, 2007 9.560 9.620 9.550 9.620 2,959 +0.01(+0.10%)
Jun 08, 2007 9.760 9.780 9.500 9.610 3,515 -0.14(-1.44%)
Jun 07, 2007 9.780 9.800 9.600 9.750 3,630 +0.02(+0.21%)
Jun 06, 2007 9.710 9.790 9.700 9.730 2,900 -0.12(-1.22%)
Jun 05, 2007 9.720 9.880 9.590 9.850 15,765 +0.13(+1.34%)
Jun 04, 2007 9.750 9.970 9.540 9.720 29,708 -0.23(-2.31%)
Jun 01, 2007 9.950 9.960 9.950 9.950 1,810 +0.00(+0.00%)
May 31, 2007 9.990 10.02 9.810 9.950 21,370 -0.04(-0.40%)
May 30, 2007 9.840 10.01 9.840 9.990 94,089 +0.06(+0.60%)
May 29, 2007 9.850 9.980 9.850 9.930 41,862 +0.08(+0.81%)
May 25, 2007 9.950 9.950 9.800 9.850 19,985 -0.03(-0.30%)
May 24, 2007 10.00 10.00 9.780 9.880 15,800 -0.04(-0.40%)
May 23, 2007 9.970 9.990 9.870 9.920 12,404 -0.01(-0.10%)
May 22, 2007 9.800 9.930 9.742 9.930 12,319 +0.08(+0.81%)
May 21, 2007 9.930 9.990 9.840 9.850 18,459 +0.05(+0.51%)
May 18, 2007 9.900 9.920 9.670 9.800 4,925 -0.12(-1.21%)
May 17, 2007 9.900 10.00 9.870 9.920 12,512 +0.07(+0.71%)
May 16, 2007 9.730 9.850 9.470 9.850 82,653 +0.20(+2.07%)
May 15, 2007 9.860 9.860 9.560 9.650 20,592 -0.22(-2.23%)
May 14, 2007 9.960 10.05 9.870 9.870 17,720 -0.19(-1.89%)
May 11, 2007 10.30 10.31 10.00 10.06 25,644 -0.27(-2.61%)
May 10, 2007 10.39 10.39 10.26 10.33 4,038 -0.03(-0.29%)
May 09, 2007 10.35 10.39 10.35 10.36 4,157 -0.01(-0.10%)
May 08, 2007 10.50 10.50 10.35 10.37 4,085 -0.09(-0.86%)
May 07, 2007 10.46 10.53 10.36 10.46 13,340 -0.06(-0.57%)
May 04, 2007 10.44 10.52 10.30 10.52 14,243 +0.01(+0.10%)
May 03, 2007 10.50 10.64 10.50 10.51 5,678 -0.08(-0.76%)
May 02, 2007 10.71 10.71 10.51 10.59 9,633 -0.15(-1.40%)
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.