Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.758 5.857 5.676 5.717 4,234 +0.04(+0.72%)
Jan 30, 2008 5.659 5.972 5.470 5.676 11,895 -0.08(-1.43%)
Jan 29, 2008 6.013 6.013 5.330 5.758 9,336 -0.21(-3.58%)
Jan 28, 2008 5.996 6.005 5.593 5.972 7,502 +0.25(+4.46%)
Jan 25, 2008 5.758 5.758 5.182 5.717 6,743 -0.04(-0.71%)
Jan 24, 2008 5.972 6.161 5.758 5.758 3,007 +0.00(+0.00%)
Jan 23, 2008 5.347 6.416 5.289 5.758 14,781 +0.26(+4.79%)
Jan 22, 2008 5.347 5.495 5.207 5.495 2,134 +0.07(+1.21%)
Jan 21, 2008 5.429 5.462 5.429 5.429 2,977 +0.00(+0.00%)
Jan 18, 2008 5.429 5.462 5.429 5.429 2,977 +0.31(+6.02%)
Jan 17, 2008 5.182 5.182 5.059 5.120 523 -0.06(-1.19%)
Jan 16, 2008 5.289 5.289 5.182 5.182 4,370 -0.25(-4.55%)
Jan 15, 2008 5.264 5.429 5.264 5.429 1,517 +0.08(+1.54%)
Jan 14, 2008 5.215 5.347 5.190 5.347 3,638 +0.13(+2.52%)
Jan 11, 2008 4.730 5.215 4.647 5.215 11,281 +0.61(+13.21%)
Jan 10, 2008 4.853 4.911 4.442 4.606 3,677 +0.08(+1.82%)
Jan 09, 2008 4.442 4.894 4.442 4.524 1,154 +0.00(+0.00%)
Jan 08, 2008 4.434 5.059 4.434 4.524 3,055 +0.09(+2.04%)
Jan 07, 2008 4.771 4.927 4.434 4.434 2,447 -0.50(-10.17%)
Jan 04, 2008 5.322 5.470 4.935 4.935 11,172 -0.37(-6.98%)
Jan 03, 2008 4.845 5.338 4.845 5.306 4,627 +0.84(+18.78%)
Jan 02, 2008 4.467 4.467 4.467 4.467 243 -0.41(-8.43%)
Jan 01, 2008 4.376 4.878 4.253 4.878 0 +0.00(+0.00%)
Dec 31, 2007 4.376 4.878 4.253 4.878 22,945 +0.51(+11.68%)
Dec 28, 2007 4.434 4.434 4.368 4.368 15,800 -0.07(-1.48%)
Dec 27, 2007 4.524 4.524 4.434 4.434 4,698 -0.01(-0.19%)
Dec 26, 2007 5.026 5.026 4.368 4.442 8,638 -0.16(-3.57%)
Dec 24, 2007 4.754 4.960 4.524 4.606 2,929 +0.27(+6.26%)
Dec 21, 2007 4.318 4.524 4.253 4.335 8,761 -0.31(-6.73%)
Dec 20, 2007 4.565 4.689 4.286 4.647 10,180 -0.37(-7.38%)
Dec 19, 2007 4.993 5.057 4.981 5.018 4,478 -0.08(-1.61%)
Dec 18, 2007 5.100 5.108 4.968 5.100 3,768 -0.15(-2.82%)
Dec 17, 2007 5.215 5.338 5.026 5.248 3,507 +0.23(+4.59%)
Dec 14, 2007 5.018 5.361 5.018 5.018 3,458 -0.08(-1.61%)
Dec 13, 2007 5.083 5.100 5.051 5.100 2,741 -0.21(-3.88%)
Dec 12, 2007 5.182 5.306 5.182 5.306 461 +0.12(+2.38%)
Dec 11, 2007 5.182 5.182 5.182 5.182 1,580 -0.00(-0.04%)
Dec 10, 2007 5.429 5.470 5.182 5.184 7,548 -0.05(-0.90%)
Dec 07, 2007 5.355 5.371 5.199 5.231 7,860 -0.20(-3.64%)
Dec 06, 2007 5.347 5.495 5.347 5.429 3,293 +0.08(+1.54%)
Dec 05, 2007 5.470 5.659 5.100 5.347 7,520 -0.32(-5.66%)
Dec 04, 2007 5.445 5.667 5.445 5.667 2,005 -0.01(-0.15%)
Dec 03, 2007 5.840 5.840 5.552 5.676 4,208 -0.21(-3.50%)
Nov 30, 2007 5.511 5.881 5.511 5.881 1,404 +0.12(+2.14%)
Nov 29, 2007 5.797 5.797 5.758 5.758 859 -0.02(-0.28%)
Nov 28, 2007 5.725 5.857 5.717 5.774 5,349 -0.03(-0.57%)
Nov 27, 2007 5.692 6.243 5.692 5.807 2,387 -0.52(-8.19%)
Nov 26, 2007 6.449 6.449 6.325 6.325 666 +0.40(+6.81%)
Nov 23, 2007 6.729 6.729 5.725 5.922 1,823 +0.26(+4.65%)
Nov 21, 2007 5.758 5.758 5.635 5.659 5,677 -0.16(-2.69%)
Nov 20, 2007 6.128 6.128 5.774 5.815 8,069 -0.32(-5.23%)
Nov 19, 2007 6.449 6.580 6.005 6.136 3,151 -0.61(-9.02%)
Nov 16, 2007 7.000 7.000 6.622 6.745 5,688 -0.67(-9.09%)
Nov 15, 2007 7.485 7.584 6.161 7.419 4,602 -0.16(-2.06%)
Nov 14, 2007 7.518 7.576 7.518 7.576 3,232 +0.01(+0.11%)
Nov 13, 2007 7.568 7.584 7.568 7.568 2,820 +0.00(+0.00%)
Nov 12, 2007 7.568 7.609 7.568 7.568 3,276 +0.00(+0.00%)
Nov 09, 2007 7.609 7.633 7.568 7.568 6,825 -0.12(-1.60%)
Nov 08, 2007 8.752 9.665 7.568 7.691 13,562 -1.46(-15.92%)
Nov 07, 2007 9.262 9.262 9.073 9.147 1,745 -0.12(-1.33%)
Nov 06, 2007 9.270 9.295 9.270 9.270 790 -0.27(-2.84%)
Nov 05, 2007 9.336 9.542 9.295 9.542 3,109 +0.18(+1.93%)
Nov 02, 2007 9.665 9.665 9.361 9.361 4,614 -0.26(-2.73%)
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.