Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.926 9.975 9.820 9.856 927,676 +0.17(+1.73%)
Aug 30, 2007 9.596 9.780 9.585 9.688 1,618,350 -0.09(-0.94%)
Aug 29, 2007 9.634 9.780 9.536 9.780 1,176,326 +0.25(+2.67%)
Aug 28, 2007 9.710 9.720 9.499 9.526 1,448,270 -0.33(-3.35%)
Aug 27, 2007 9.920 9.920 9.834 9.856 1,872,546 -0.15(-1.46%)
Aug 24, 2007 9.861 10.00 9.818 10.00 766,655 +0.15(+1.54%)
Aug 23, 2007 9.915 9.920 9.742 9.850 1,214,410 -0.02(-0.22%)
Aug 22, 2007 9.785 9.872 9.742 9.872 1,769,019 +0.19(+2.01%)
Aug 21, 2007 9.666 9.737 9.612 9.677 1,463,799 -0.01(-0.11%)
Aug 20, 2007 9.758 9.780 9.558 9.688 1,444,388 -0.02(-0.17%)
Aug 17, 2007 9.515 9.812 9.499 9.704 1,862,378 +0.31(+3.34%)
Aug 16, 2007 9.255 9.428 9.066 9.390 2,702,057 +0.12(+1.34%)
Aug 15, 2007 9.385 9.580 9.244 9.266 1,733,709 -0.24(-2.50%)
Aug 14, 2007 9.715 9.764 9.493 9.504 3,099,527 -0.18(-1.84%)
Aug 13, 2007 9.850 9.861 9.666 9.682 2,169,262 +0.06(+0.67%)
Aug 10, 2007 9.601 9.655 9.466 9.618 2,162,607 -0.15(-1.50%)
Aug 09, 2007 9.899 10.01 9.737 9.764 9,884,806 -0.44(-4.30%)
Aug 08, 2007 10.09 10.27 10.01 10.20 5,454,954 +0.44(+4.49%)
Aug 07, 2007 9.731 9.850 9.623 9.764 1,453,631 +0.00(+0.00%)
Aug 06, 2007 9.650 9.764 9.520 9.764 2,137,650 +0.20(+2.09%)
Aug 03, 2007 9.655 9.780 9.553 9.563 2,249,311 -0.22(-2.21%)
Aug 02, 2007 9.731 9.812 9.672 9.780 1,868,109 +0.03(+0.28%)
Aug 01, 2007 9.666 9.834 9.466 9.753 2,429,005 -0.03(-0.28%)
Jul 31, 2007 9.920 9.969 9.764 9.780 1,961,838 +0.05(+0.56%)
Jul 30, 2007 9.639 9.758 9.591 9.726 1,100,160 +0.12(+1.30%)
Jul 27, 2007 9.731 9.791 9.580 9.601 1,726,129 -0.22(-2.26%)
Jul 26, 2007 9.926 9.969 9.672 9.823 1,930,595 -0.34(-3.35%)
Jul 25, 2007 10.19 10.19 10.04 10.16 2,053,534 +0.07(+0.70%)
Jul 24, 2007 10.18 10.29 10.04 10.09 1,747,204 -0.27(-2.61%)
Jul 23, 2007 10.38 10.46 10.33 10.36 1,185,200 +0.01(+0.05%)
Jul 20, 2007 10.48 10.52 10.31 10.36 1,547,175 -0.09(-0.88%)
Jul 19, 2007 10.45 10.48 10.40 10.45 759,075 +0.00(+0.00%)
Jul 18, 2007 10.46 10.50 10.32 10.45 5,523,356 -0.10(-0.97%)
Jul 17, 2007 10.59 10.61 10.54 10.55 734,857 -0.08(-0.71%)
Jul 16, 2007 10.66 10.71 10.60 10.63 842,821 -0.02(-0.15%)
Jul 13, 2007 10.63 10.67 10.61 10.65 1,282,442 +0.01(+0.05%)
Jul 12, 2007 10.53 10.66 10.50 10.64 1,132,143 +0.11(+1.03%)
Jul 11, 2007 10.47 10.59 10.46 10.53 2,000,661 -0.04(-0.41%)
Jul 10, 2007 10.71 10.78 10.54 10.57 1,363,415 -0.22(-2.01%)
Jul 09, 2007 10.83 10.86 10.77 10.79 859,644 +0.00(+0.00%)
Jul 06, 2007 10.75 10.82 10.72 10.79 927,492 +0.10(+0.96%)
Jul 05, 2007 10.73 10.74 10.62 10.69 955,407 -0.10(-0.90%)
Jul 03, 2007 10.77 10.82 10.76 10.79 1,764,767 +0.04(+0.40%)
Jul 02, 2007 10.74 10.77 10.67 10.74 2,223,799 +0.11(+1.07%)
Jun 29, 2007 10.66 10.72 10.55 10.63 589,549 -0.03(-0.30%)
Jun 28, 2007 10.62 10.74 10.61 10.66 1,076,127 -0.02(-0.20%)
Jun 27, 2007 10.57 10.68 10.53 10.68 731,530 +0.04(+0.36%)
Jun 26, 2007 10.73 10.75 10.62 10.65 741,512 -0.11(-1.01%)
Jun 25, 2007 10.79 10.88 10.71 10.75 1,099,605 -0.03(-0.25%)
Jun 22, 2007 10.88 10.90 10.74 10.78 1,293,904 -0.22(-2.02%)
Jun 21, 2007 10.86 11.03 10.81 11.00 1,280,223 +0.09(+0.84%)
Jun 20, 2007 11.08 11.09 10.87 10.91 1,009,019 -0.14(-1.22%)
Jun 19, 2007 11.01 11.07 10.99 11.05 711,564 +0.11(+1.04%)
Jun 18, 2007 10.99 11.02 10.90 10.93 678,287 +0.05(+0.50%)
Jun 15, 2007 10.87 10.94 10.85 10.88 1,501,882 +0.22(+2.03%)
Jun 14, 2007 10.60 10.70 10.60 10.66 906,416 -0.01(-0.10%)
Jun 13, 2007 10.57 10.67 10.53 10.67 1,379,313 +0.16(+1.54%)
Jun 12, 2007 10.60 10.66 10.49 10.51 992,196 -0.20(-1.87%)
Jun 11, 2007 10.66 10.76 10.63 10.71 962,247 -0.03(-0.30%)
Jun 08, 2007 10.69 10.74 10.56 10.74 1,223,592 +0.14(+1.33%)
Jun 07, 2007 10.77 10.84 10.59 10.60 1,500,339 -0.24(-2.20%)
Jun 06, 2007 11.02 11.02 10.81 10.84 703,614 -0.25(-2.24%)
Jun 05, 2007 11.15 11.17 11.01 11.09 907,341 -0.03(-0.29%)
Jun 04, 2007 11.06 11.13 11.06 11.12 768,873 +0.05(+0.49%)
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.