Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.263 4.364 4.235 4.300 1,749,369 +0.03(+0.73%)
Oct 30, 2007 4.243 4.300 4.227 4.269 1,355,769 -0.01(-0.24%)
Oct 29, 2007 4.333 4.362 4.238 4.279 1,331,937 -0.05(-1.08%)
Oct 26, 2007 4.253 4.331 4.176 4.326 1,889,357 +0.11(+2.57%)
Oct 25, 2007 4.271 4.297 4.178 4.217 1,810,021 -0.05(-1.15%)
Oct 24, 2007 4.297 4.305 4.158 4.266 1,333,872 -0.07(-1.55%)
Oct 23, 2007 4.395 4.395 4.238 4.333 1,311,271 -0.01(-0.24%)
Oct 22, 2007 4.173 4.359 4.083 4.344 1,825,892 +0.10(+2.44%)
Oct 19, 2007 4.411 4.411 4.227 4.240 2,627,446 -0.18(-3.98%)
Oct 18, 2007 4.437 4.478 4.369 4.416 1,829,568 -0.04(-0.98%)
Oct 17, 2007 4.522 4.522 4.364 4.460 1,385,882 -0.02(-0.40%)
Oct 16, 2007 4.475 4.496 4.439 4.478 1,399,834 -0.02(-0.40%)
Oct 15, 2007 4.512 4.512 4.439 4.496 1,619,734 -0.02(-0.40%)
Oct 12, 2007 4.462 4.517 4.462 4.514 1,045,255 +0.04(+0.81%)
Oct 11, 2007 4.493 4.519 4.455 4.478 1,395,220 -0.01(-0.23%)
Oct 10, 2007 4.470 4.488 4.426 4.488 1,531,775 +0.00(+0.00%)
Oct 09, 2007 4.406 4.488 4.362 4.488 1,447,048 +0.06(+1.40%)
Oct 08, 2007 4.486 4.504 4.380 4.426 1,035,700 -0.06(-1.32%)
Oct 05, 2007 4.393 4.486 4.385 4.486 1,843,369 +0.10(+2.30%)
Oct 04, 2007 4.328 4.385 4.276 4.385 1,668,934 +0.09(+1.98%)
Oct 03, 2007 4.315 4.328 4.263 4.300 1,790,222 -0.03(-0.72%)
Oct 02, 2007 4.266 4.338 4.253 4.331 981,364 +0.08(+1.82%)
Oct 01, 2007 4.199 4.269 4.189 4.253 1,298,009 +0.05(+1.17%)
Sep 28, 2007 4.274 4.292 4.199 4.204 1,472,509 -0.08(-1.87%)
Sep 27, 2007 4.274 4.313 4.238 4.284 1,436,680 +0.04(+0.97%)
Sep 26, 2007 4.225 4.295 4.183 4.243 1,219,489 +0.07(+1.61%)
Sep 25, 2007 4.158 4.189 4.103 4.176 1,320,052 -0.01(-0.25%)
Sep 24, 2007 4.225 4.276 4.178 4.186 2,445,275 -0.04(-0.92%)
Sep 21, 2007 4.204 4.238 4.150 4.225 1,869,500 +0.03(+0.80%)
Sep 20, 2007 4.235 4.235 4.093 4.191 1,647,854 -0.05(-1.10%)
Sep 19, 2007 4.183 4.263 4.183 4.238 1,951,560 +0.04(+1.05%)
Sep 18, 2007 4.026 4.194 3.930 4.194 2,851,031 +0.18(+4.51%)
Sep 17, 2007 3.956 4.039 3.930 4.013 2,686,337 +0.04(+0.98%)
Sep 14, 2007 3.953 3.990 3.943 3.974 1,655,571 -0.01(-0.26%)
Sep 13, 2007 3.969 4.034 3.912 3.984 2,011,887 +0.01(+0.13%)
Sep 12, 2007 4.046 4.059 3.948 3.979 2,106,622 -0.20(-4.70%)
Sep 11, 2007 4.176 4.225 4.129 4.176 2,162,467 +0.01(+0.31%)
Sep 10, 2007 4.186 4.245 4.057 4.163 1,999,433 +0.01(+0.25%)
Sep 07, 2007 4.186 4.204 4.106 4.152 1,759,698 -0.07(-1.71%)
Sep 06, 2007 4.220 4.269 4.155 4.225 1,306,290 +0.01(+0.31%)
Sep 05, 2007 4.232 4.263 4.189 4.212 1,244,149 -0.05(-1.15%)
Sep 04, 2007 4.232 4.302 4.201 4.261 2,293,019 +0.02(+0.43%)
Aug 31, 2007 4.191 4.261 4.103 4.243 2,379,244 +0.10(+2.50%)
Aug 30, 2007 4.103 4.181 4.067 4.139 963,779 +0.01(+0.13%)
Aug 29, 2007 4.062 4.142 4.018 4.134 2,011,155 +0.09(+2.24%)
Aug 28, 2007 4.152 4.168 4.034 4.044 1,904,895 -0.14(-3.45%)
Aug 27, 2007 4.199 4.227 4.173 4.189 1,231,800 -0.03(-0.61%)
Aug 24, 2007 4.212 4.258 4.176 4.214 2,262,082 +0.00(+0.00%)
Aug 23, 2007 4.191 4.261 4.155 4.214 6,018,463 -0.15(-3.38%)
Aug 22, 2007 4.075 4.398 4.075 4.362 2,364,693 +0.08(+1.93%)
Aug 21, 2007 4.194 4.289 4.139 4.279 2,576,675 +0.06(+1.53%)
Aug 20, 2007 4.282 4.326 4.129 4.214 2,183,172 -0.06(-1.33%)
Aug 17, 2007 4.225 4.305 3.966 4.271 3,631,950 +0.26(+6.44%)
Aug 16, 2007 3.788 4.121 3.674 4.013 8,316,123 +0.16(+4.09%)
Aug 15, 2007 3.995 4.088 3.837 3.855 3,843,584 -0.17(-4.24%)
Aug 14, 2007 4.238 4.295 3.995 4.026 3,669,559 -0.22(-5.17%)
Aug 13, 2007 4.346 4.439 4.235 4.245 3,375,950 -0.08(-1.91%)
Aug 10, 2007 4.426 4.621 4.199 4.328 6,274,041 -0.20(-4.45%)
Aug 09, 2007 4.444 4.615 4.344 4.530 6,252,829 +0.06(+1.33%)
Aug 08, 2007 4.225 4.654 4.209 4.470 6,811,538 +0.27(+6.46%)
Aug 07, 2007 3.979 4.227 3.928 4.199 3,678,395 +0.20(+5.11%)
Aug 06, 2007 3.853 4.005 3.787 3.995 4,353,224 +0.12(+3.20%)
Aug 03, 2007 3.873 3.992 3.858 3.871 2,729,178 -0.11(-2.85%)
Aug 02, 2007 3.912 4.013 3.899 3.984 2,964,354 +0.09(+2.19%)
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.