Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.608 8.627 8.495 8.536 61,957,236 -0.08(-0.95%)
Sep 27, 2007 8.704 8.752 8.601 8.618 66,056,536 -0.06(-0.69%)
Sep 26, 2007 8.742 8.759 8.651 8.678 80,369,160 -0.06(-0.71%)
Sep 25, 2007 8.579 8.744 8.579 8.740 78,185,976 +0.13(+1.47%)
Sep 24, 2007 8.697 8.740 8.601 8.613 63,864,440 -0.05(-0.57%)
Sep 21, 2007 8.644 8.737 8.589 8.663 137,430,000 +0.07(+0.86%)
Sep 20, 2007 8.495 8.624 8.495 8.589 66,209,856 +0.05(+0.64%)
Sep 19, 2007 8.615 8.663 8.469 8.534 119,035,800 -0.07(-0.78%)
Sep 18, 2007 8.478 8.634 8.255 8.601 83,938,328 +0.18(+2.10%)
Sep 17, 2007 8.274 8.490 8.265 8.425 84,707,656 +0.13(+1.57%)
Sep 14, 2007 8.315 8.358 8.178 8.294 96,845,512 -0.07(-0.80%)
Sep 13, 2007 8.349 8.442 8.296 8.361 81,962,712 +0.00(+0.02%)
Sep 12, 2007 8.541 8.552 8.323 8.360 83,010,904 -0.19(-2.23%)
Sep 11, 2007 8.452 8.581 8.425 8.550 65,661,068 +0.15(+1.78%)
Sep 10, 2007 8.401 8.469 8.288 8.401 50,857,856 +0.03(+0.31%)
Sep 07, 2007 8.495 8.546 8.306 8.375 88,196,160 -0.23(-2.67%)
Sep 06, 2007 8.598 8.644 8.545 8.605 72,502,656 +0.02(+0.18%)
Sep 05, 2007 8.529 8.598 8.504 8.589 96,902,960 -0.01(-0.08%)
Sep 04, 2007 8.411 8.653 8.409 8.596 125,594,464 +0.14(+1.60%)
Aug 31, 2007 8.396 8.524 8.348 8.461 104,372,280 +0.16(+1.88%)
Aug 30, 2007 8.238 8.399 8.222 8.305 64,374,340 +0.00(+0.04%)
Aug 29, 2007 8.049 8.360 8.049 8.301 81,577,184 +0.26(+3.28%)
Aug 28, 2007 8.161 8.226 8.027 8.037 66,583,240 -0.16(-1.90%)
Aug 27, 2007 8.229 8.267 8.190 8.193 52,898,604 -0.05(-0.64%)
Aug 24, 2007 8.144 8.258 8.126 8.246 65,113,944 +0.08(+0.94%)
Aug 23, 2007 7.974 8.202 7.938 8.169 85,423,376 +0.21(+2.65%)
Aug 22, 2007 7.979 7.996 7.856 7.958 90,198,152 +0.07(+0.89%)
Aug 21, 2007 7.991 8.032 7.857 7.888 88,364,304 -0.10(-1.22%)
Aug 20, 2007 8.113 8.135 7.869 7.986 96,445,728 -0.10(-1.21%)
Aug 17, 2007 7.818 8.272 7.941 8.084 172,825,840 +0.19(+2.39%)
Aug 16, 2007 7.928 7.939 7.482 7.895 207,196,528 -0.02(-0.22%)
Aug 15, 2007 8.058 8.159 7.878 7.912 118,912,424 -0.19(-2.39%)
Aug 14, 2007 8.348 8.360 8.044 8.106 107,366,584 -0.20(-2.37%)
Aug 13, 2007 8.226 8.380 8.193 8.303 104,796,048 +0.21(+2.58%)
Aug 10, 2007 7.982 8.262 7.969 8.094 106,457,240 +0.03(+0.40%)
Aug 09, 2007 8.305 8.435 8.061 8.061 140,564,304 -0.41(-4.82%)
Aug 08, 2007 8.382 8.545 8.349 8.469 138,280,144 +0.16(+1.90%)
Aug 07, 2007 8.289 8.399 8.222 8.312 91,703,608 +0.00(+0.04%)
Aug 06, 2007 8.154 8.318 8.152 8.308 106,902,872 +0.09(+1.04%)
Aug 03, 2007 8.303 8.337 8.207 8.222 101,204,168 -0.05(-0.56%)
Aug 02, 2007 8.066 8.301 8.066 8.269 107,916,040 +0.26(+3.21%)
Aug 01, 2007 7.893 8.044 7.818 8.012 88,966,944 +0.12(+1.52%)
Jul 31, 2007 7.970 8.073 7.881 7.891 85,668,352 -0.02(-0.24%)
Jul 30, 2007 7.967 8.005 7.845 7.910 75,325,528 -0.05(-0.69%)
Jul 27, 2007 8.092 8.131 7.965 7.965 76,920,232 -0.11(-1.36%)
Jul 26, 2007 8.135 8.252 7.948 8.075 127,648,576 -0.08(-0.93%)
Jul 25, 2007 8.212 8.322 8.084 8.150 66,684,732 -0.01(-0.15%)
Jul 24, 2007 8.298 8.344 8.147 8.162 60,696,720 -0.14(-1.69%)
Jul 23, 2007 8.317 8.401 8.282 8.303 62,459,996 -0.02(-0.23%)
Jul 20, 2007 8.315 8.389 8.252 8.322 87,887,176 +0.02(+0.29%)
Jul 19, 2007 8.147 8.416 8.147 8.298 100,125,936 +0.22(+2.67%)
Jul 18, 2007 8.082 8.152 7.993 8.082 59,184,844 -0.06(-0.78%)
Jul 17, 2007 8.123 8.209 8.061 8.145 69,391,256 +0.01(+0.15%)
Jul 16, 2007 8.058 8.142 8.039 8.133 69,289,152 +0.03(+0.40%)
Jul 13, 2007 8.066 8.116 7.989 8.101 79,838,880 -0.02(-0.21%)
Jul 12, 2007 7.852 8.166 7.801 8.118 146,695,264 +0.29(+3.72%)
Jul 11, 2007 7.681 7.826 7.662 7.826 106,207,600 +0.12(+1.58%)
Jul 10, 2007 7.766 7.811 7.698 7.705 70,882,496 -0.07(-0.93%)
Jul 09, 2007 7.818 7.859 7.771 7.777 61,046,092 -0.11(-1.35%)
Jul 06, 2007 7.854 7.886 7.802 7.883 48,813,668 +0.01(+0.17%)
Jul 05, 2007 7.746 7.881 7.741 7.869 51,298,308 +0.05(+0.70%)
Jul 03, 2007 7.758 7.823 7.744 7.814 31,141,420 +0.07(+0.86%)
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.