Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 3.641 4.026 3.453 3.739 1,534,886 -0.35(-8.45%)
Oct 30, 2007 4.065 4.164 4.065 4.085 96,269 -0.01(-0.24%)
Oct 29, 2007 4.203 4.213 4.065 4.095 74,629 -0.07(-1.66%)
Oct 26, 2007 4.183 4.203 4.144 4.164 64,647 +0.02(+0.48%)
Oct 25, 2007 4.193 4.282 4.105 4.144 94,182 -0.06(-1.41%)
Oct 24, 2007 4.114 4.252 4.045 4.203 158,466 +0.16(+3.90%)
Oct 23, 2007 4.124 4.144 4.045 4.045 90,919 -0.03(-0.73%)
Oct 22, 2007 4.045 4.134 4.006 4.075 124,460 +0.02(+0.49%)
Oct 19, 2007 4.144 4.154 4.045 4.055 85,633 -0.08(-1.91%)
Oct 18, 2007 4.312 4.312 4.104 4.134 112,812 -0.16(-3.68%)
Oct 17, 2007 4.183 4.420 4.144 4.292 136,853 +0.15(+3.69%)
Oct 16, 2007 4.243 4.312 4.114 4.139 121,099 -0.12(-2.89%)
Oct 15, 2007 4.450 4.509 4.262 4.262 128,345 -0.22(-4.85%)
Oct 12, 2007 4.509 4.548 4.440 4.479 135,014 -0.05(-1.09%)
Oct 11, 2007 4.558 4.667 4.489 4.529 131,239 -0.02(-0.43%)
Oct 10, 2007 4.479 4.588 4.440 4.548 220,493 +0.06(+1.32%)
Oct 09, 2007 4.292 4.509 4.272 4.489 430,930 +0.38(+9.37%)
Oct 08, 2007 3.996 4.154 3.966 4.104 151,909 +0.07(+1.71%)
Oct 05, 2007 4.065 4.085 3.966 4.035 131,718 -0.02(-0.49%)
Oct 04, 2007 4.095 4.233 4.026 4.055 103,579 -0.06(-1.44%)
Oct 03, 2007 4.035 4.243 4.035 4.114 93,786 +0.03(+0.72%)
Oct 02, 2007 4.016 4.174 4.016 4.085 96,602 +0.05(+1.22%)
Oct 01, 2007 4.144 4.252 4.035 4.035 123,995 -0.13(-3.08%)
Sep 28, 2007 4.351 4.420 4.124 4.164 145,367 -0.21(-4.74%)
Sep 27, 2007 4.400 4.440 4.341 4.371 71,541 -0.04(-0.89%)
Sep 26, 2007 4.252 4.410 4.174 4.410 79,919 +0.15(+3.47%)
Sep 25, 2007 4.144 4.272 4.095 4.262 134,794 +0.11(+2.61%)
Sep 24, 2007 4.420 4.420 4.095 4.154 196,418 -0.24(-5.39%)
Sep 21, 2007 4.341 4.430 4.264 4.391 153,904 +0.04(+0.91%)
Sep 20, 2007 4.391 4.391 4.243 4.351 185,295 -0.08(-1.78%)
Sep 19, 2007 4.499 4.539 4.292 4.430 282,459 -0.08(-1.75%)
Sep 18, 2007 4.539 4.539 4.341 4.509 172,031 +0.02(+0.44%)
Sep 17, 2007 4.460 4.618 4.440 4.489 144,924 -0.02(-0.44%)
Sep 14, 2007 4.430 4.509 4.341 4.509 174,612 +0.05(+1.11%)
Sep 13, 2007 4.519 4.558 4.430 4.460 149,014 +0.05(+1.12%)
Sep 12, 2007 4.470 4.489 4.331 4.410 113,623 -0.06(-1.32%)
Sep 11, 2007 4.489 4.588 4.430 4.470 201,575 +0.03(+0.67%)
Sep 10, 2007 4.440 4.479 4.371 4.440 168,625 +0.00(+0.00%)
Sep 07, 2007 4.420 4.598 4.381 4.440 392,427 +0.14(+3.21%)
Sep 06, 2007 4.381 4.410 4.203 4.302 257,144 -0.03(-0.68%)
Sep 05, 2007 4.262 4.470 4.243 4.331 166,927 +0.08(+1.86%)
Sep 04, 2007 3.986 4.292 3.986 4.252 254,333 +0.23(+5.64%)
Aug 31, 2007 3.996 4.193 3.976 4.026 297,430 +0.04(+0.99%)
Aug 30, 2007 4.016 4.045 3.956 3.986 146,575 -0.09(-2.18%)
Aug 29, 2007 4.016 4.075 3.956 4.075 73,232 +0.04(+0.98%)
Aug 28, 2007 4.016 4.055 3.947 4.035 131,823 -0.02(-0.49%)
Aug 27, 2007 4.164 4.164 4.016 4.055 109,543 -0.07(-1.67%)
Aug 24, 2007 4.095 4.164 4.016 4.124 234,647 -0.05(-1.18%)
Aug 23, 2007 4.154 4.193 3.947 4.174 314,718 +0.01(+0.24%)
Aug 22, 2007 4.243 4.292 4.095 4.164 142,117 -0.03(-0.71%)
Aug 21, 2007 4.243 4.410 4.124 4.193 187,295 -0.06(-1.39%)
Aug 20, 2007 4.479 4.479 4.154 4.252 212,432 -0.24(-5.27%)
Aug 17, 2007 4.489 4.489 4.065 4.489 420,424 +0.04(+0.89%)
Aug 16, 2007 4.262 4.450 4.114 4.450 349,564 +0.12(+2.73%)
Aug 15, 2007 4.341 4.440 4.203 4.331 375,071 -0.04(-0.90%)
Aug 14, 2007 4.489 4.509 4.341 4.371 397,915 -0.07(-1.56%)
Aug 13, 2007 4.430 4.489 4.252 4.440 583,425 +0.05(+1.12%)
Aug 10, 2007 4.144 4.391 4.055 4.391 641,465 +0.27(+6.46%)
Aug 09, 2007 4.045 4.243 3.897 4.124 1,197,637 +0.18(+4.50%)
Aug 08, 2007 3.710 4.026 3.680 3.947 784,173 +0.29(+7.82%)
Aug 07, 2007 3.641 3.710 3.582 3.660 483,805 +0.02(+0.54%)
Aug 06, 2007 3.512 3.651 3.453 3.641 395,582 +0.09(+2.50%)
Aug 03, 2007 3.542 3.710 3.503 3.552 451,952 -0.10(-2.71%)
Aug 02, 2007 3.769 3.799 3.552 3.651 693,082 +0.05(+1.37%)
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.