Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 9.394 9.449 9.336 9.435 2,808 +0.05(+0.53%)
Sep 27, 2007 9.394 9.394 9.385 9.385 486 -0.16(-1.72%)
Sep 26, 2007 9.468 9.558 9.468 9.550 3,689 +0.06(+0.62%)
Sep 25, 2007 9.598 9.624 9.491 9.491 3,337 -0.12(-1.22%)
Sep 24, 2007 9.624 9.624 9.418 9.607 7,981 +0.10(+1.10%)
Sep 21, 2007 9.418 9.542 9.418 9.503 5,026 +0.04(+0.46%)
Sep 20, 2007 9.459 9.503 9.443 9.459 14,791 +0.04(+0.44%)
Sep 19, 2007 9.459 9.459 9.418 9.418 3,343 -0.04(-0.41%)
Sep 18, 2007 9.459 9.459 9.457 9.457 1,173 +0.08(+0.85%)
Sep 17, 2007 9.459 9.525 9.377 9.377 6,551 -0.08(-0.87%)
Sep 14, 2007 9.501 9.501 9.459 9.459 753 +0.00(+0.00%)
Sep 13, 2007 9.459 9.464 9.377 9.459 5,719 +0.02(+0.17%)
Sep 12, 2007 9.451 9.451 9.443 9.443 455 +0.12(+1.23%)
Sep 11, 2007 9.328 9.328 9.328 9.328 0 +0.00(+0.00%)
Sep 10, 2007 9.328 9.328 9.328 9.328 1,716 -0.01(-0.09%)
Sep 07, 2007 9.336 9.336 9.336 9.336 649 -0.02(-0.26%)
Sep 06, 2007 9.320 9.361 9.320 9.361 2,796 +0.02(+0.26%)
Sep 05, 2007 9.254 9.336 9.254 9.336 1,428 -0.05(-0.56%)
Sep 04, 2007 9.295 9.418 9.254 9.389 1,300 +0.09(+1.01%)
Aug 31, 2007 9.295 9.295 9.254 9.295 1,142 -0.04(-0.44%)
Aug 30, 2007 9.418 9.575 9.336 9.336 7,330 +0.02(+0.19%)
Aug 29, 2007 9.318 9.318 9.318 9.318 301 -0.14(-1.50%)
Aug 28, 2007 9.459 9.459 9.427 9.459 972 +0.11(+1.14%)
Aug 27, 2007 9.352 9.352 9.352 9.352 668 +0.08(+0.87%)
Aug 24, 2007 9.246 9.272 9.246 9.272 725 -0.11(-1.12%)
Aug 23, 2007 9.377 9.377 9.377 9.377 0 +0.00(+0.00%)
Aug 22, 2007 9.542 9.542 9.254 9.377 3,033 -0.16(-1.72%)
Aug 21, 2007 9.542 9.542 9.542 9.542 1,062 +0.17(+1.84%)
Aug 20, 2007 9.418 9.418 9.369 9.369 2,562 +0.12(+1.33%)
Aug 17, 2007 8.209 9.246 7.979 9.246 11,912 +1.17(+14.46%)
Aug 16, 2007 8.481 8.686 8.036 8.078 12,275 -0.72(-8.22%)
Aug 15, 2007 8.842 8.842 8.777 8.801 3,169 -0.33(-3.60%)
Aug 14, 2007 9.130 9.130 9.130 9.130 0 +0.00(+0.00%)
Aug 13, 2007 8.686 9.130 8.686 9.130 4,741 +0.44(+5.11%)
Aug 10, 2007 8.884 8.884 8.596 8.686 4,719 +0.08(+0.96%)
Aug 09, 2007 9.542 9.542 8.596 8.604 3,780 -0.44(-4.91%)
Aug 08, 2007 9.056 9.083 9.048 9.048 1,193 -0.04(-0.45%)
Aug 07, 2007 9.246 9.254 9.089 9.089 939 +0.04(+0.45%)
Aug 06, 2007 9.295 9.295 9.048 9.048 7,860 -0.41(-4.35%)
Aug 03, 2007 9.459 9.542 9.459 9.459 2,018 +0.00(+0.04%)
Aug 02, 2007 9.455 9.455 9.455 9.455 151 +0.09(+1.01%)
Aug 01, 2007 9.336 9.361 9.303 9.361 900 -0.18(-1.90%)
Jul 31, 2007 9.501 9.542 9.459 9.542 4,444 +0.07(+0.78%)
Jul 30, 2007 9.501 9.501 9.468 9.468 1,379 -0.03(-0.26%)
Jul 27, 2007 9.484 9.624 9.459 9.493 3,604 +0.02(+0.18%)
Jul 26, 2007 9.558 9.558 9.476 9.476 765 -0.08(-0.86%)
Jul 25, 2007 9.607 9.607 9.550 9.558 2,144 +0.02(+0.17%)
Jul 24, 2007 9.624 9.624 9.542 9.542 5,574 +0.08(+0.87%)
Jul 23, 2007 9.517 9.624 9.459 9.459 3,248 -0.08(-0.86%)
Jul 20, 2007 9.295 9.624 9.295 9.542 8,157 +0.16(+1.75%)
Jul 19, 2007 9.377 9.377 9.377 9.377 1,799 +0.00(+0.00%)
Jul 18, 2007 9.377 9.377 9.295 9.377 6,274 +0.04(+0.44%)
Jul 17, 2007 9.254 9.377 9.254 9.336 8,830 +0.18(+1.98%)
Jul 16, 2007 9.180 9.180 9.048 9.155 13,011 -0.02(-0.18%)
Jul 13, 2007 9.180 9.180 9.114 9.172 5,254 +0.00(+0.00%)
Jul 12, 2007 9.180 9.180 9.172 9.172 3,610 -0.01(-0.09%)
Jul 11, 2007 9.180 9.180 9.180 9.180 539 +0.13(+1.45%)
Jul 10, 2007 9.048 9.048 9.048 9.048 121 +0.01(+0.09%)
Jul 09, 2007 9.106 9.229 8.917 9.040 6,333 -0.19(-2.05%)
Jul 06, 2007 9.213 9.254 9.213 9.229 2,460 +0.02(+0.18%)
Jul 05, 2007 9.213 9.213 9.213 9.213 466 -0.01(-0.09%)
Jul 03, 2007 9.254 9.254 9.221 9.221 1,002 -0.03(-0.33%)
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.