Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.077 5.111 5.008 5.105 90,340,744 +0.04(+0.80%)
Oct 30, 2007 5.048 5.111 4.996 5.065 47,497,228 +0.02(+0.34%)
Oct 29, 2007 5.008 5.088 4.973 5.048 72,698,288 +0.06(+1.15%)
Oct 26, 2007 4.990 5.008 4.864 4.990 59,866,428 +0.04(+0.81%)
Oct 25, 2007 4.950 5.019 4.881 4.950 64,361,104 +0.01(+0.12%)
Oct 24, 2007 4.933 4.956 4.835 4.944 62,161,332 -0.03(-0.69%)
Oct 23, 2007 4.881 4.979 4.841 4.979 58,518,276 +0.18(+3.72%)
Oct 22, 2007 4.754 4.904 4.749 4.800 78,003,512 -0.02(-0.36%)
Oct 19, 2007 5.025 5.036 4.800 4.818 97,654,264 -0.22(-4.45%)
Oct 18, 2007 4.990 5.088 4.973 5.042 52,007,612 +0.04(+0.81%)
Oct 17, 2007 5.134 5.151 4.933 5.002 70,721,560 -0.05(-1.03%)
Oct 16, 2007 5.123 5.249 5.036 5.054 87,024,144 -0.12(-2.34%)
Oct 15, 2007 5.295 5.295 5.157 5.174 87,391,480 -0.12(-2.28%)
Oct 12, 2007 5.071 5.318 5.071 5.295 159,948,080 +0.25(+5.02%)
Oct 11, 2007 4.789 5.071 4.783 5.042 160,404,464 +0.31(+6.44%)
Oct 10, 2007 4.783 4.806 4.714 4.737 61,875,652 -0.05(-1.08%)
Oct 09, 2007 4.731 4.789 4.679 4.789 78,113,840 +0.07(+1.59%)
Oct 08, 2007 4.829 4.829 4.703 4.714 57,240,568 -0.10(-2.15%)
Oct 05, 2007 4.823 4.835 4.743 4.818 65,354,100 +0.06(+1.33%)
Oct 04, 2007 4.875 4.898 4.737 4.754 83,186,952 -0.10(-2.02%)
Oct 03, 2007 4.915 4.950 4.823 4.852 80,397,432 -0.08(-1.63%)
Oct 02, 2007 4.829 4.950 4.818 4.933 92,128,808 +0.20(+4.13%)
Oct 01, 2007 4.927 4.939 4.714 4.737 95,265,664 -0.15(-3.06%)
Sep 28, 2007 4.967 5.025 4.881 4.887 76,257,528 -0.08(-1.62%)
Sep 27, 2007 5.123 5.140 4.956 4.967 89,485,392 -0.14(-2.82%)
Sep 26, 2007 4.996 5.180 4.910 5.111 161,170,384 +0.31(+6.47%)
Sep 25, 2007 4.835 4.846 4.749 4.800 45,254,356 -0.08(-1.65%)
Sep 24, 2007 4.875 4.956 4.812 4.881 99,814,576 +0.14(+3.04%)
Sep 21, 2007 4.800 4.800 4.708 4.737 59,561,444 -0.01(-0.24%)
Sep 20, 2007 4.835 4.835 4.697 4.749 55,560,976 -0.09(-1.79%)
Sep 19, 2007 4.846 4.904 4.766 4.835 92,624,784 -0.01(-0.24%)
Sep 18, 2007 4.812 4.887 4.708 4.846 80,366,320 +0.08(+1.69%)
Sep 17, 2007 4.656 4.823 4.656 4.766 94,030,912 +0.14(+3.11%)
Sep 14, 2007 4.507 4.656 4.461 4.622 72,845,616 +0.06(+1.39%)
Sep 13, 2007 4.397 4.582 4.386 4.559 117,677,280 +0.24(+5.60%)
Sep 12, 2007 4.346 4.415 4.317 4.317 68,253,864 -0.05(-1.06%)
Sep 11, 2007 4.346 4.432 4.334 4.363 66,884,876 +0.03(+0.80%)
Sep 10, 2007 4.374 4.386 4.317 4.328 57,924,224 +0.00(+0.00%)
Sep 07, 2007 4.403 4.432 4.317 4.328 76,832,008 -0.15(-3.34%)
Sep 06, 2007 4.490 4.507 4.397 4.478 50,733,428 +0.01(+0.13%)
Sep 05, 2007 4.547 4.587 4.449 4.472 36,916,132 -0.13(-2.75%)
Sep 04, 2007 4.478 4.622 4.467 4.599 58,170,232 +0.10(+2.30%)
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%)
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.