Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.490 4.530 4.420 4.495 55,006,832 +0.08(+1.83%)
Aug 30, 2007 4.392 4.472 4.363 4.415 49,291,412 -0.03(-0.65%)
Aug 29, 2007 4.374 4.472 4.334 4.444 52,137,220 +0.12(+2.80%)
Aug 28, 2007 4.461 4.490 4.323 4.323 55,967,076 -0.17(-3.72%)
Aug 27, 2007 4.553 4.553 4.490 4.490 26,779,346 -0.06(-1.27%)
Aug 24, 2007 4.449 4.559 4.380 4.547 56,087,824 +0.09(+1.94%)
Aug 23, 2007 4.518 4.553 4.403 4.461 67,844,248 -0.06(-1.27%)
Aug 22, 2007 4.605 4.605 4.478 4.518 91,357,800 -0.04(-0.88%)
Aug 21, 2007 4.605 4.605 4.547 4.559 37,558,784 -0.05(-1.00%)
Aug 20, 2007 4.541 4.605 4.490 4.605 50,798,752 +0.10(+2.17%)
Aug 17, 2007 4.559 4.593 4.363 4.507 80,006,704 +0.07(+1.69%)
Aug 16, 2007 4.559 4.610 4.311 4.432 137,716,352 -0.17(-3.75%)
Aug 15, 2007 4.668 4.754 4.599 4.605 81,057,104 -0.04(-0.87%)
Aug 14, 2007 4.818 4.864 4.633 4.645 80,588,544 -0.17(-3.58%)
Aug 13, 2007 4.823 4.852 4.760 4.818 56,252,700 +0.08(+1.70%)
Aug 10, 2007 4.800 4.835 4.685 4.737 75,081,608 -0.09(-1.79%)
Aug 09, 2007 4.944 5.019 4.800 4.823 99,443,688 -0.28(-5.52%)
Aug 08, 2007 4.835 5.105 4.818 5.105 155,804,800 +0.33(+6.87%)
Aug 07, 2007 4.697 4.806 4.651 4.777 66,621,824 +0.06(+1.34%)
Aug 06, 2007 4.674 4.783 4.610 4.714 72,885,576 +0.06(+1.24%)
Aug 03, 2007 4.731 4.835 4.651 4.656 72,876,712 -0.18(-3.69%)
Aug 02, 2007 4.864 4.898 4.766 4.835 64,509,372 -0.02(-0.36%)
Aug 01, 2007 4.881 4.921 4.777 4.852 87,230,416 -0.05(-0.94%)
Jul 31, 2007 5.134 5.163 4.898 4.898 160,980,256 -0.13(-2.63%)
Jul 30, 2007 4.795 5.036 4.749 5.031 155,580,336 +0.29(+6.20%)
Jul 27, 2007 4.708 4.818 4.651 4.737 179,923,296 +0.08(+1.73%)
Jul 26, 2007 4.668 4.795 4.547 4.656 284,548,064 +0.07(+1.51%)
Jul 25, 2007 4.789 4.789 4.576 4.587 211,057,648 -0.17(-3.51%)
Jul 24, 2007 4.835 4.846 4.754 4.754 70,201,968 -0.12(-2.36%)
Jul 23, 2007 4.869 4.910 4.806 4.869 61,054,960 +0.03(+0.71%)
Jul 20, 2007 4.962 4.967 4.800 4.835 94,713,352 -0.13(-2.67%)
Jul 19, 2007 5.036 5.036 4.921 4.967 63,274,100 +0.00(+0.00%)
Jul 18, 2007 4.996 5.002 4.898 4.967 85,522,848 -0.06(-1.15%)
Jul 17, 2007 5.111 5.140 5.013 5.025 57,555,380 -0.07(-1.47%)
Jul 16, 2007 5.186 5.203 5.088 5.100 50,097,724 -0.06(-1.23%)
Jul 13, 2007 5.169 5.186 5.088 5.163 65,530,588 +0.01(+0.11%)
Jul 12, 2007 5.140 5.209 5.105 5.157 82,857,592 +0.03(+0.67%)
Jul 11, 2007 5.238 5.261 5.071 5.123 120,745,048 -0.11(-2.09%)
Jul 10, 2007 5.284 5.353 5.226 5.232 94,722,984 +0.01(+0.11%)
Jul 09, 2007 5.272 5.318 5.221 5.226 92,123,952 -0.02(-0.33%)
Jul 06, 2007 5.301 5.313 5.226 5.244 67,240,248 -0.02(-0.44%)
Jul 05, 2007 5.382 5.387 5.215 5.267 107,671,992 -0.16(-2.87%)
Jul 03, 2007 5.422 5.457 5.330 5.422 146,247,808 -0.13(-2.28%)
Jul 02, 2007 5.497 5.549 5.428 5.549 45,426,496 +0.13(+2.34%)
Jun 29, 2007 5.503 5.583 5.370 5.422 87,409,208 -0.04(-0.74%)
Jun 28, 2007 5.376 5.554 5.364 5.462 127,378,720 +0.12(+2.26%)
Jun 27, 2007 5.157 5.364 5.100 5.341 87,679,416 +0.18(+3.57%)
Jun 26, 2007 5.221 5.267 5.151 5.157 58,309,592 -0.04(-0.78%)
Jun 25, 2007 5.295 5.439 5.169 5.198 96,227,048 -0.06(-1.10%)
Jun 22, 2007 5.105 5.313 5.054 5.255 140,092,464 +0.13(+2.47%)
Jun 21, 2007 5.100 5.128 5.059 5.128 68,561,744 +0.03(+0.56%)
Jun 20, 2007 5.013 5.111 4.967 5.100 84,337,096 +0.12(+2.43%)
Jun 19, 2007 5.054 5.059 4.973 4.979 60,825,280 -0.12(-2.26%)
Jun 18, 2007 5.134 5.140 5.025 5.094 70,131,672 -0.04(-0.78%)
Jun 15, 2007 5.042 5.163 4.996 5.134 105,583,552 +0.15(+3.00%)
Jun 14, 2007 4.939 5.008 4.939 4.985 66,920,840 +0.06(+1.17%)
Jun 13, 2007 4.829 4.944 4.812 4.927 61,895,500 +0.14(+2.88%)
Jun 12, 2007 4.829 4.887 4.789 4.789 54,154,304 -0.05(-0.95%)
Jun 11, 2007 4.829 4.846 4.777 4.835 44,093,828 +0.09(+1.94%)
Jun 08, 2007 4.668 4.777 4.639 4.743 56,631,588 +0.10(+2.23%)
Jun 07, 2007 4.772 4.812 4.633 4.639 71,285,368 -0.12(-2.42%)
Jun 06, 2007 4.760 4.789 4.720 4.754 61,442,568 -0.03(-0.60%)
Jun 05, 2007 4.766 4.829 4.760 4.783 104,097,056 +0.02(+0.48%)
Jun 04, 2007 4.800 4.835 4.737 4.760 35,585,724 -0.05(-0.96%)
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.