Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 3.711 3.764 3.613 3.641 248,285 -0.08(-2.18%)
Sep 27, 2007 3.762 3.796 3.674 3.722 322,761 -0.02(-0.44%)
Sep 26, 2007 3.644 3.801 3.617 3.738 386,370 +0.13(+3.47%)
Sep 25, 2007 3.762 3.797 3.598 3.613 236,514 -0.17(-4.49%)
Sep 24, 2007 3.853 3.936 3.727 3.783 362,150 -0.08(-2.01%)
Sep 21, 2007 3.856 3.923 3.832 3.860 560,956 +0.04(+0.97%)
Sep 20, 2007 3.788 3.847 3.731 3.823 365,196 -0.01(-0.34%)
Sep 19, 2007 3.770 3.912 3.696 3.836 433,661 +0.06(+1.66%)
Sep 18, 2007 3.493 3.779 3.419 3.773 384,853 +0.30(+8.55%)
Sep 17, 2007 3.458 3.556 3.402 3.476 462,743 +0.04(+1.24%)
Sep 14, 2007 3.506 3.506 3.395 3.434 488,133 -0.12(-3.37%)
Sep 13, 2007 3.613 3.642 3.508 3.554 276,673 -0.03(-0.93%)
Sep 12, 2007 3.604 3.665 3.580 3.587 253,754 -0.03(-0.92%)
Sep 11, 2007 3.602 3.626 3.576 3.620 253,385 +0.03(+0.82%)
Sep 10, 2007 3.749 3.759 3.522 3.591 541,933 -0.14(-3.71%)
Sep 07, 2007 3.759 3.779 3.694 3.729 309,694 -0.09(-2.32%)
Sep 06, 2007 3.838 3.886 3.783 3.818 266,728 +0.00(+0.00%)
Sep 05, 2007 4.096 4.096 3.746 3.818 863,600 -0.30(-7.34%)
Sep 04, 2007 3.867 4.124 3.843 4.120 490,182 +0.26(+6.64%)
Aug 31, 2007 3.814 3.893 3.720 3.864 236,471 +0.11(+3.00%)
Aug 30, 2007 3.718 3.825 3.718 3.751 162,472 -0.02(-0.44%)
Aug 29, 2007 3.690 3.773 3.646 3.768 321,303 +0.10(+2.72%)
Aug 28, 2007 3.836 3.843 3.652 3.668 319,401 -0.19(-4.93%)
Aug 27, 2007 3.790 3.912 3.714 3.858 281,415 +0.07(+1.80%)
Aug 24, 2007 3.709 3.808 3.706 3.790 328,105 +0.08(+2.14%)
Aug 23, 2007 3.986 3.986 3.677 3.711 946,877 -0.25(-6.29%)
Aug 22, 2007 3.904 4.013 3.862 3.960 293,680 +1.39(+53.92%)
Aug 21, 2007 2.523 2.610 2.509 2.573 179,861 +0.03(+1.13%)
Aug 20, 2007 2.628 2.628 2.522 2.544 399,280 -0.08(-3.06%)
Aug 17, 2007 2.679 2.688 2.562 2.624 462,615 +0.11(+4.23%)
Aug 16, 2007 2.482 2.559 2.418 2.518 917,451 +0.01(+0.46%)
Aug 15, 2007 2.491 2.596 2.491 2.506 438,805 -0.02(-0.65%)
Aug 14, 2007 2.606 2.632 2.522 2.523 486,426 -0.08(-3.03%)
Aug 13, 2007 2.643 2.759 2.596 2.601 436,545 -0.04(-1.55%)
Aug 10, 2007 2.622 2.701 2.468 2.642 810,689 -0.11(-4.14%)
Aug 09, 2007 2.737 2.859 2.691 2.756 1,559,604 -0.06(-2.04%)
Aug 08, 2007 2.862 2.872 2.684 2.814 1,439,940 -0.02(-0.58%)
Aug 07, 2007 2.741 2.846 2.669 2.830 1,302,839 +0.09(+3.39%)
Aug 06, 2007 2.659 2.739 2.632 2.737 1,115,815 +0.10(+3.60%)
Aug 03, 2007 2.633 2.768 2.605 2.642 646,493 -0.07(-2.57%)
Aug 02, 2007 2.640 2.712 2.542 2.712 859,823 +0.15(+5.72%)
Aug 01, 2007 2.432 2.576 2.421 2.565 787,309 +0.11(+4.58%)
Jul 31, 2007 2.509 2.596 2.430 2.453 470,948 -0.02(-0.96%)
Jul 30, 2007 2.388 2.535 2.384 2.477 497,498 +0.09(+3.67%)
Jul 27, 2007 2.470 2.527 2.389 2.389 487,109 -0.08(-3.29%)
Jul 26, 2007 2.497 2.587 2.417 2.470 856,612 -0.06(-2.49%)
Jul 25, 2007 2.609 2.641 2.465 2.533 705,520 -0.06(-2.28%)
Jul 24, 2007 2.669 2.676 2.587 2.592 534,853 -0.10(-3.60%)
Jul 23, 2007 2.691 2.722 2.669 2.689 320,198 +0.01(+0.21%)
Jul 20, 2007 2.824 2.825 2.667 2.683 678,636 -0.14(-5.05%)
Jul 19, 2007 2.812 2.875 2.798 2.826 502,799 +0.04(+1.29%)
Jul 18, 2007 2.778 2.825 2.730 2.790 358,877 +0.00(+0.00%)
Jul 17, 2007 2.783 2.842 2.781 2.790 305,402 +0.02(+0.65%)
Jul 16, 2007 2.801 2.810 2.739 2.772 827,191 +0.01(+0.54%)
Jul 13, 2007 2.714 2.803 2.670 2.757 972,365 +0.05(+1.91%)
Jul 12, 2007 2.691 2.705 2.617 2.705 826,761 +0.12(+4.66%)
Jul 11, 2007 2.572 2.585 2.542 2.585 221,906 +0.02(+0.86%)
Jul 10, 2007 2.608 2.613 2.547 2.563 210,549 -0.06(-2.31%)
Jul 09, 2007 2.645 2.645 2.613 2.623 355,585 -0.02(-0.81%)
Jul 06, 2007 2.624 2.653 2.591 2.645 436,024 +0.02(+0.72%)
Jul 05, 2007 2.619 2.630 2.583 2.626 602,229 -0.05(-1.69%)
Jul 03, 2007 2.652 2.702 2.648 2.671 216,451 +0.03(+1.05%)
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.