Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.197 3.315 3.088 3.226 336,405 +0.12(+3.81%)
Nov 29, 2007 2.871 3.118 2.871 3.108 269,854 +0.26(+9.00%)
Nov 28, 2007 2.763 2.861 2.733 2.851 178,732 +0.09(+3.21%)
Nov 27, 2007 2.763 2.792 2.684 2.763 146,405 -0.02(-0.71%)
Nov 26, 2007 2.753 2.842 2.684 2.782 391,385 +0.07(+2.55%)
Nov 23, 2007 2.763 2.763 2.605 2.713 198,779 -0.01(-0.36%)
Nov 21, 2007 2.664 2.763 2.634 2.723 404,025 -0.02(-0.72%)
Nov 20, 2007 2.960 2.960 2.674 2.743 354,596 -0.20(-6.71%)
Nov 19, 2007 3.039 3.039 2.940 2.940 139,857 -0.10(-3.25%)
Nov 16, 2007 2.990 3.039 2.930 3.039 181,507 +0.06(+1.99%)
Nov 15, 2007 2.980 3.059 2.891 2.980 161,251 +0.02(+0.67%)
Nov 14, 2007 3.118 3.138 2.950 2.960 403,393 -0.16(-5.06%)
Nov 13, 2007 3.147 3.256 3.078 3.118 291,490 -0.04(-1.25%)
Nov 12, 2007 3.276 3.295 3.108 3.157 236,121 -0.10(-3.03%)
Nov 09, 2007 3.463 3.463 3.256 3.256 150,699 -0.19(-5.44%)
Nov 08, 2007 3.355 3.443 3.226 3.443 228,252 +0.07(+2.05%)
Nov 07, 2007 3.512 3.532 3.315 3.374 477,262 -0.14(-3.93%)
Nov 06, 2007 3.799 3.818 3.315 3.512 667,353 -0.30(-7.77%)
Nov 05, 2007 4.006 4.035 3.749 3.808 149,206 -0.29(-6.99%)
Nov 02, 2007 3.927 4.095 3.749 4.095 194,808 +0.16(+4.01%)
Nov 01, 2007 3.700 3.947 3.700 3.937 325,003 +0.20(+5.28%)
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%)
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.