Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.861 9.301 8.815 9.108 2,720,768 +0.28(+3.17%)
Dec 28, 2007 8.875 8.955 8.701 8.828 1,784,182 -0.13(-1.41%)
Dec 27, 2007 8.981 9.248 8.915 8.955 1,332,699 -0.09(-1.03%)
Dec 26, 2007 9.068 9.068 8.695 9.048 1,898,490 -0.08(-0.88%)
Dec 24, 2007 8.961 9.155 8.961 9.128 439,288 +0.17(+1.86%)
Dec 21, 2007 8.848 9.008 8.848 8.961 2,634,037 +0.16(+1.82%)
Dec 20, 2007 8.895 8.948 8.641 8.801 1,912,081 -0.03(-0.30%)
Dec 19, 2007 9.281 9.328 8.821 8.828 1,473,383 -0.45(-4.89%)
Dec 18, 2007 8.928 9.368 8.875 9.281 1,723,749 +0.41(+4.66%)
Dec 17, 2007 8.961 8.988 8.788 8.868 1,773,950 -0.16(-1.77%)
Dec 14, 2007 9.068 9.188 8.935 9.028 1,201,930 -0.12(-1.31%)
Dec 13, 2007 9.301 9.348 9.035 9.148 1,616,244 -0.17(-1.79%)
Dec 12, 2007 9.575 9.755 9.121 9.315 1,373,001 -0.03(-0.36%)
Dec 11, 2007 9.788 9.841 9.315 9.348 1,396,153 -0.40(-4.10%)
Dec 10, 2007 9.528 10.06 9.528 9.748 2,399,314 +0.39(+4.13%)
Dec 07, 2007 9.288 9.509 9.268 9.361 1,357,459 +0.12(+1.30%)
Dec 06, 2007 9.055 9.308 8.941 9.241 3,130,872 +0.15(+1.61%)
Dec 05, 2007 9.028 9.181 8.761 9.095 2,742,109 +0.16(+1.79%)
Dec 04, 2007 8.815 9.041 8.668 8.935 2,124,203 +0.15(+1.67%)
Dec 03, 2007 8.761 8.948 8.668 8.788 1,991,173 +0.09(+1.00%)
Nov 30, 2007 8.501 8.808 8.428 8.701 5,260,249 +0.33(+3.98%)
Nov 29, 2007 8.435 8.615 8.328 8.368 2,381,275 -0.12(-1.41%)
Nov 28, 2007 8.261 8.718 8.214 8.488 3,469,189 +0.27(+3.33%)
Nov 27, 2007 8.555 8.768 8.001 8.214 3,113,677 -0.31(-3.67%)
Nov 26, 2007 8.535 8.708 8.428 8.528 2,640,279 +0.02(+0.24%)
Nov 23, 2007 8.668 8.701 8.361 8.508 1,667,165 -0.04(-0.47%)
Nov 21, 2007 8.181 8.761 7.854 8.548 4,759,160 +0.15(+1.83%)
Nov 20, 2007 8.661 8.775 8.214 8.395 3,547,601 -0.20(-2.33%)
Nov 19, 2007 9.335 9.335 8.581 8.595 3,661,388 -0.83(-8.78%)
Nov 16, 2007 9.455 9.515 9.248 9.421 2,673,074 +0.01(+0.14%)
Nov 15, 2007 9.501 9.628 9.348 9.408 1,610,923 -0.15(-1.54%)
Nov 14, 2007 10.09 10.09 9.535 9.555 1,600,574 -0.47(-4.72%)
Nov 13, 2007 9.515 10.07 9.515 10.03 1,843,392 +0.56(+5.92%)
Nov 12, 2007 9.281 9.695 9.208 9.468 1,579,427 +0.22(+2.38%)
Nov 09, 2007 9.215 9.435 9.048 9.248 2,476,151 -0.01(-0.07%)
Nov 08, 2007 8.821 9.308 8.761 9.255 2,995,656 +0.45(+5.07%)
Nov 07, 2007 8.888 9.008 8.681 8.808 2,197,533 -0.31(-3.37%)
Nov 06, 2007 9.315 9.315 8.995 9.115 2,442,259 -0.21(-2.22%)
Nov 05, 2007 9.361 9.461 9.261 9.321 2,896,355 -0.25(-2.58%)
Nov 02, 2007 9.768 9.848 9.421 9.568 2,921,823 -0.18(-1.85%)
Nov 01, 2007 9.795 10.05 9.681 9.748 2,140,798 -0.18(-1.81%)
Oct 31, 2007 9.901 10.00 9.775 9.928 1,457,045 +0.09(+0.95%)
Oct 30, 2007 9.748 9.935 9.681 9.835 1,561,430 +0.08(+0.82%)
Oct 29, 2007 9.535 9.788 9.495 9.755 1,940,877 +0.28(+2.96%)
Oct 26, 2007 9.541 9.561 9.348 9.475 2,777,009 -0.03(-0.35%)
Oct 25, 2007 9.595 9.695 9.428 9.508 2,638,878 -0.07(-0.70%)
Oct 24, 2007 9.401 9.615 9.301 9.575 2,689,871 +0.11(+1.20%)
Oct 23, 2007 9.515 9.561 9.315 9.461 1,175,684 +0.00(+0.00%)
Oct 22, 2007 9.335 9.608 9.135 9.461 2,344,770 +0.09(+1.00%)
Oct 19, 2007 9.655 9.721 9.321 9.368 2,989,229 -0.29(-2.97%)
Oct 18, 2007 9.801 9.815 9.508 9.655 1,480,141 -0.17(-1.70%)
Oct 17, 2007 10.00 10.02 9.741 9.821 1,676,764 -0.18(-1.80%)
Oct 16, 2007 10.17 10.28 9.888 10.00 1,823,593 -0.18(-1.77%)
Oct 15, 2007 10.38 10.41 10.07 10.18 1,244,524 -0.18(-1.74%)
Oct 12, 2007 10.43 10.47 10.33 10.36 843,181 -0.05(-0.45%)
Oct 11, 2007 10.22 10.49 10.17 10.41 1,576,878 +0.29(+2.90%)
Oct 10, 2007 10.13 10.26 10.09 10.11 1,249,474 -0.03(-0.26%)
Oct 09, 2007 10.09 10.26 10.00 10.14 1,739,455 +0.04(+0.40%)
Oct 08, 2007 10.27 10.31 10.05 10.10 813,185 -0.23(-2.19%)
Oct 05, 2007 10.18 10.39 10.15 10.33 2,149,647 +0.26(+2.58%)
Oct 04, 2007 10.39 10.45 10.06 10.07 1,536,983 -0.30(-2.89%)
Oct 03, 2007 10.35 10.61 10.25 10.37 2,741,914 +0.15(+1.44%)
Oct 02, 2007 10.17 10.27 10.08 10.22 1,977,021 +0.07(+0.66%)
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.