Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.700 7.860 7.540 7.850 168,422 +0.15(+1.95%)
Oct 30, 2007 7.930 7.940 7.602 7.700 185,153 -0.25(-3.14%)
Oct 29, 2007 8.000 8.050 7.800 7.950 200,277 -0.05(-0.62%)
Oct 26, 2007 7.880 8.150 7.860 8.000 195,335 +0.20(+2.56%)
Oct 25, 2007 7.990 8.040 7.720 7.800 146,271 -0.15(-1.89%)
Oct 24, 2007 7.910 8.020 7.710 7.950 189,606 -0.04(-0.50%)
Oct 23, 2007 7.780 8.090 7.730 7.990 214,505 +0.35(+4.58%)
Oct 22, 2007 7.550 7.790 7.330 7.640 274,500 +0.05(+0.66%)
Oct 19, 2007 8.260 8.320 7.590 7.590 268,393 -0.68(-8.22%)
Oct 18, 2007 7.920 8.300 7.870 8.270 265,197 +0.34(+4.29%)
Oct 17, 2007 8.010 8.060 7.800 7.930 192,064 +0.01(+0.13%)
Oct 16, 2007 8.070 8.160 7.910 7.920 140,508 -0.21(-2.58%)
Oct 15, 2007 7.680 8.340 7.680 8.130 438,459 +0.49(+6.41%)
Oct 12, 2007 7.600 7.740 7.580 7.640 82,952 +0.05(+0.66%)
Oct 11, 2007 7.810 7.880 7.590 7.590 248,111 -0.20(-2.57%)
Oct 10, 2007 7.930 8.080 7.760 7.790 120,378 -0.14(-1.77%)
Oct 09, 2007 7.730 8.050 7.680 7.930 248,034 +0.21(+2.72%)
Oct 08, 2007 7.930 7.940 7.670 7.720 245,790 -0.25(-3.14%)
Oct 05, 2007 7.670 7.970 7.550 7.970 210,390 +0.41(+5.42%)
Oct 04, 2007 7.400 7.770 7.360 7.560 239,088 +0.21(+2.86%)
Oct 03, 2007 7.430 7.540 7.350 7.350 94,422 -0.11(-1.47%)
Oct 02, 2007 7.500 7.510 7.400 7.460 119,423 -0.04(-0.53%)
Oct 01, 2007 7.150 7.510 7.140 7.500 390,796 +0.37(+5.19%)
Sep 28, 2007 7.450 7.470 7.060 7.130 308,022 -0.34(-4.55%)
Sep 27, 2007 7.590 7.700 7.260 7.470 209,764 -0.12(-1.58%)
Sep 26, 2007 7.550 7.730 7.460 7.590 333,992 +0.06(+0.80%)
Sep 25, 2007 7.500 7.560 7.350 7.530 173,367 -0.03(-0.40%)
Sep 24, 2007 7.810 7.920 7.510 7.560 223,757 -0.28(-3.57%)
Sep 21, 2007 7.960 8.000 7.760 7.840 280,992 -0.05(-0.63%)
Sep 20, 2007 7.740 8.000 7.740 7.890 303,756 +0.16(+2.07%)
Sep 19, 2007 7.680 7.740 7.450 7.730 289,687 +0.09(+1.18%)
Sep 18, 2007 7.510 7.700 7.310 7.640 276,430 +0.16(+2.14%)
Sep 17, 2007 7.740 7.740 7.420 7.480 243,066 -0.26(-3.36%)
Sep 14, 2007 7.600 7.740 7.600 7.740 181,260 +0.14(+1.84%)
Sep 13, 2007 7.600 7.700 7.520 7.600 126,737 +0.04(+0.53%)
Sep 12, 2007 7.530 7.740 7.530 7.560 244,289 -0.01(-0.13%)
Sep 11, 2007 7.590 7.630 7.500 7.570 165,908 +0.05(+0.66%)
Sep 10, 2007 7.840 7.850 7.410 7.520 328,930 -0.29(-3.71%)
Sep 07, 2007 7.960 7.990 7.760 7.810 325,935 -0.27(-3.34%)
Sep 06, 2007 8.100 8.170 8.000 8.080 251,100 -0.01(-0.12%)
Sep 05, 2007 8.020 8.230 8.020 8.090 261,049 +0.02(+0.25%)
Sep 04, 2007 8.140 8.200 7.980 8.070 373,337 -0.13(-1.59%)
Aug 31, 2007 8.200 8.250 8.110 8.200 248,178 +0.13(+1.61%)
Aug 30, 2007 8.100 8.240 7.970 8.070 533,729 -0.14(-1.71%)
Aug 29, 2007 8.110 8.240 7.910 8.210 775,879 +0.14(+1.73%)
Aug 28, 2007 7.900 8.130 7.860 8.070 1,066,626 +0.21(+2.67%)
Aug 27, 2007 7.620 8.000 7.430 7.860 685,010 +0.43(+5.79%)
Aug 24, 2007 6.820 7.600 6.780 7.430 907,822 +0.65(+9.59%)
Aug 23, 2007 6.790 7.000 6.690 6.780 273,270 +0.05(+0.74%)
Aug 22, 2007 6.880 6.890 6.510 6.730 174,438 -0.07(-1.03%)
Aug 21, 2007 6.550 6.850 6.470 6.800 200,054 +0.30(+4.62%)
Aug 20, 2007 6.390 6.580 6.310 6.500 209,047 +0.15(+2.36%)
Aug 17, 2007 6.530 6.590 6.320 6.350 365,097 +0.11(+1.76%)
Aug 16, 2007 6.080 6.360 5.960 6.240 490,903 +0.14(+2.30%)
Aug 15, 2007 6.080 6.250 5.920 6.100 333,910 +0.02(+0.33%)
Aug 14, 2007 6.070 6.390 5.980 6.080 237,477 +0.04(+0.66%)
Aug 13, 2007 6.340 6.540 6.020 6.040 340,432 -0.26(-4.13%)
Aug 10, 2007 6.290 6.360 6.050 6.300 503,980 -0.16(-2.48%)
Aug 09, 2007 6.380 6.800 6.380 6.460 705,651 -0.06(-0.92%)
Aug 08, 2007 6.300 6.670 6.220 6.520 735,881 +0.30(+4.82%)
Aug 07, 2007 5.920 6.240 5.820 6.220 529,780 +0.29(+4.89%)
Aug 06, 2007 5.690 6.090 5.520 5.930 629,434 +0.33(+5.89%)
Aug 03, 2007 5.560 5.900 5.490 5.600 624,510 -0.10(-1.75%)
Aug 02, 2007 5.640 5.790 5.510 5.700 455,779 +0.10(+1.79%)
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.