Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.845 3.885 3.787 3.822 83,579,104 -0.06(-1.63%)
Jan 30, 2008 3.839 3.995 3.816 3.885 64,542,660 +0.03(+0.90%)
Jan 29, 2008 3.914 3.914 3.776 3.851 71,712,720 -0.01(-0.15%)
Jan 28, 2008 3.741 3.902 3.689 3.856 81,153,576 +0.07(+1.82%)
Jan 25, 2008 3.632 3.856 3.632 3.787 150,966,448 +0.18(+5.11%)
Jan 24, 2008 3.684 3.684 3.517 3.603 113,863,560 -0.02(-0.63%)
Jan 23, 2008 3.356 3.632 3.304 3.626 128,590,168 +0.21(+6.24%)
Jan 22, 2008 3.183 3.471 3.166 3.413 136,315,152 +0.01(+0.17%)
Jan 21, 2008 3.344 3.454 3.338 3.407 0 +0.00(+0.00%)
Jan 18, 2008 3.344 3.454 3.338 3.407 102,320,640 +0.09(+2.78%)
Jan 17, 2008 3.407 3.407 3.269 3.315 135,305,936 -0.06(-1.71%)
Jan 16, 2008 3.465 3.465 3.344 3.373 112,125,456 -0.06(-1.84%)
Jan 15, 2008 3.523 3.523 3.402 3.436 74,130,880 -0.12(-3.40%)
Jan 14, 2008 3.523 3.574 3.505 3.557 51,623,668 +0.07(+1.98%)
Jan 11, 2008 3.557 3.592 3.482 3.488 58,193,728 -0.11(-3.04%)
Jan 10, 2008 3.454 3.626 3.361 3.597 107,096,560 +0.10(+2.97%)
Jan 09, 2008 3.517 3.534 3.315 3.494 135,107,504 -0.02(-0.49%)
Jan 08, 2008 3.597 3.655 3.505 3.511 83,312,408 -0.03(-0.97%)
Jan 07, 2008 3.574 3.626 3.511 3.546 81,670,856 +0.02(+0.49%)
Jan 04, 2008 3.672 3.672 3.454 3.528 100,362,008 -0.18(-4.96%)
Jan 03, 2008 3.833 3.833 3.689 3.713 81,980,752 -0.09(-2.27%)
Jan 02, 2008 3.874 3.897 3.747 3.799 57,752,156 -0.07(-1.93%)
Jan 01, 2008 3.839 3.885 3.828 3.874 0 +0.00(+0.00%)
Dec 31, 2007 3.839 3.885 3.828 3.874 44,902,496 +0.02(+0.45%)
Dec 28, 2007 3.943 3.954 3.845 3.856 41,751,124 -0.08(-2.05%)
Dec 27, 2007 3.954 3.995 3.914 3.937 42,929,528 -0.03(-0.73%)
Dec 26, 2007 3.862 3.983 3.845 3.966 48,777,284 +0.08(+2.07%)
Dec 24, 2007 3.885 3.908 3.862 3.885 21,026,850 -0.02(-0.59%)
Dec 21, 2007 3.914 3.943 3.868 3.908 67,019,208 +0.00(+0.00%)
Dec 20, 2007 3.891 3.937 3.845 3.908 51,083,112 +0.02(+0.44%)
Dec 19, 2007 3.914 3.937 3.845 3.891 52,392,432 -0.03(-0.73%)
Dec 18, 2007 3.943 3.966 3.862 3.920 76,258,352 +0.01(+0.15%)
Dec 17, 2007 3.960 3.989 3.885 3.914 56,715,580 -0.05(-1.31%)
Dec 14, 2007 3.983 4.006 3.949 3.966 68,291,480 -0.06(-1.43%)
Dec 13, 2007 4.029 4.058 3.972 4.023 90,881,368 -0.04(-0.99%)
Dec 12, 2007 4.087 4.121 3.995 4.064 89,219,448 +0.05(+1.29%)
Dec 11, 2007 4.110 4.213 3.995 4.012 89,651,400 -0.10(-2.38%)
Dec 10, 2007 4.087 4.300 4.052 4.110 80,078,888 +0.05(+1.13%)
Dec 07, 2007 4.058 4.138 4.041 4.064 56,829,364 +0.00(+0.00%)
Dec 06, 2007 4.052 4.075 4.012 4.064 75,258,448 +0.05(+1.15%)
Dec 05, 2007 4.104 4.141 4.012 4.018 105,117,872 +0.01(+0.14%)
Dec 04, 2007 4.144 4.167 3.989 4.012 96,280,568 -0.16(-3.86%)
Dec 03, 2007 4.328 4.328 4.161 4.173 60,674,088 -0.15(-3.46%)
Nov 30, 2007 4.265 4.357 4.248 4.323 77,350,400 +0.13(+3.02%)
Nov 29, 2007 4.236 4.248 4.167 4.196 58,878,656 -0.04(-0.95%)
Nov 28, 2007 4.110 4.254 4.092 4.236 79,399,552 +0.17(+4.10%)
Nov 27, 2007 4.092 4.092 3.977 4.069 61,613,664 +0.02(+0.57%)
Nov 26, 2007 4.190 4.190 4.029 4.046 61,309,952 -0.09(-2.23%)
Nov 23, 2007 4.098 4.161 4.041 4.138 45,889,120 +0.14(+3.45%)
Nov 21, 2007 4.058 4.115 3.954 4.000 129,330,232 -0.17(-4.01%)
Nov 20, 2007 4.294 4.294 4.035 4.167 111,991,288 -0.06(-1.36%)
Nov 19, 2007 4.403 4.409 4.219 4.225 86,035,144 -0.21(-4.68%)
Nov 16, 2007 4.570 4.570 4.386 4.432 77,485,944 -0.05(-1.03%)
Nov 15, 2007 4.593 4.633 4.461 4.478 73,934,952 -0.12(-2.51%)
Nov 14, 2007 4.645 4.691 4.524 4.593 86,745,704 -0.01(-0.25%)
Nov 13, 2007 4.645 4.645 4.530 4.605 84,204,704 +0.07(+1.65%)
Nov 12, 2007 4.772 4.772 4.455 4.530 121,635,688 -0.19(-4.02%)
Nov 09, 2007 4.829 4.892 4.720 4.720 86,386,728 -0.16(-3.30%)
Nov 08, 2007 4.921 4.967 4.662 4.881 126,501,696 +0.14(+2.91%)
Nov 07, 2007 4.892 4.950 4.743 4.743 87,293,680 -0.22(-4.52%)
Nov 06, 2007 5.036 5.036 4.892 4.967 51,631,676 -0.02(-0.46%)
Nov 05, 2007 5.174 5.174 4.904 4.990 79,937,176 -0.16(-3.13%)
Nov 02, 2007 4.979 5.157 4.904 5.151 94,927,048 +0.26(+5.29%)
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.