Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 3.591 3.700 3.433 3.601 1,050,008 -0.12(-3.18%)
Jul 31, 2007 3.897 3.937 3.601 3.720 1,128,822 -0.13(-3.33%)
Jul 30, 2007 3.986 4.075 3.789 3.848 1,107,305 -0.10(-2.50%)
Jul 27, 2007 4.026 4.075 3.858 3.947 563,504 -0.05(-1.23%)
Jul 26, 2007 3.887 4.114 3.848 3.996 2,084,691 +0.09(+2.27%)
Jul 25, 2007 4.045 4.164 3.868 3.907 3,434,968 -0.83(-17.50%)
Jul 24, 2007 5.150 5.180 4.460 4.736 3,061,182 -0.49(-9.43%)
Jul 23, 2007 4.854 5.229 4.746 5.229 3,547,890 -0.15(-2.75%)
Jul 20, 2007 5.821 5.821 4.618 5.377 8,319,963 -1.43(-21.01%)
Jul 19, 2007 6.847 7.055 6.699 6.808 935,774 +0.16(+2.37%)
Jul 18, 2007 6.828 6.907 6.561 6.650 812,413 -0.23(-3.30%)
Jul 17, 2007 7.203 7.251 6.818 6.877 736,857 -0.24(-3.33%)
Jul 16, 2007 7.430 7.430 7.035 7.114 719,979 -0.27(-3.61%)
Jul 13, 2007 7.094 7.449 7.025 7.380 827,128 +0.31(+4.32%)
Jul 12, 2007 7.578 7.578 7.064 7.074 910,568 -0.45(-6.03%)
Jul 11, 2007 7.518 7.538 7.341 7.528 481,083 +0.09(+1.19%)
Jul 10, 2007 7.607 7.617 7.410 7.439 231,981 -0.13(-1.69%)
Jul 09, 2007 7.479 7.775 7.420 7.568 518,400 +0.11(+1.45%)
Jul 06, 2007 7.499 7.637 7.351 7.459 305,771 +0.01(+0.13%)
Jul 05, 2007 7.558 7.637 7.390 7.449 438,495 -0.02(-0.26%)
Jul 03, 2007 7.370 7.499 7.282 7.469 304,619 +0.16(+2.16%)
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.