Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 8.866 8.906 8.750 8.860 72,844,232 +0.02(+0.17%)
Oct 30, 2007 8.853 8.909 8.829 8.844 50,077,528 -0.03(-0.35%)
Oct 29, 2007 8.976 8.995 8.837 8.875 70,547,888 -0.12(-1.33%)
Oct 26, 2007 8.947 9.024 8.908 8.995 69,504,240 +0.19(+2.10%)
Oct 25, 2007 8.825 8.909 8.734 8.810 69,228,184 -0.04(-0.41%)
Oct 24, 2007 8.861 8.889 8.645 8.846 74,137,472 -0.04(-0.50%)
Oct 23, 2007 8.877 8.914 8.748 8.890 56,589,800 +0.10(+1.11%)
Oct 22, 2007 8.714 8.820 8.614 8.793 65,360,136 -0.02(-0.21%)
Oct 19, 2007 9.000 9.069 8.794 8.812 83,129,184 -0.25(-2.78%)
Oct 18, 2007 8.998 9.086 8.918 9.064 50,507,440 +0.06(+0.63%)
Oct 17, 2007 8.980 9.043 8.930 9.007 72,031,072 +0.18(+2.00%)
Oct 16, 2007 8.757 8.896 8.755 8.830 46,821,976 +0.05(+0.53%)
Oct 15, 2007 8.837 8.897 8.710 8.784 43,256,676 -0.05(-0.60%)
Oct 12, 2007 8.815 8.909 8.794 8.837 53,953,368 -0.01(-0.12%)
Oct 11, 2007 8.997 9.024 8.770 8.848 64,166,064 -0.11(-1.22%)
Oct 10, 2007 8.978 9.038 8.914 8.957 52,900,252 -0.04(-0.40%)
Oct 09, 2007 8.949 8.998 8.868 8.993 56,612,552 +0.07(+0.83%)
Oct 08, 2007 8.729 8.945 8.728 8.920 73,245,208 +0.19(+2.22%)
Oct 05, 2007 8.685 8.782 8.666 8.726 67,974,024 +0.07(+0.85%)
Oct 04, 2007 8.642 8.669 8.573 8.652 37,047,736 +0.02(+0.22%)
Oct 03, 2007 8.698 8.716 8.594 8.633 57,208,804 -0.12(-1.33%)
Oct 02, 2007 8.722 8.757 8.626 8.750 50,047,744 +0.01(+0.12%)
Oct 01, 2007 8.539 8.769 8.534 8.740 66,378,624 +0.20(+2.39%)
Sep 28, 2007 8.608 8.626 8.494 8.536 61,961,700 -0.08(-0.95%)
Sep 27, 2007 8.704 8.752 8.601 8.618 66,061,296 -0.06(-0.69%)
Sep 26, 2007 8.741 8.758 8.650 8.678 80,374,952 -0.06(-0.71%)
Sep 25, 2007 8.578 8.743 8.578 8.740 78,191,608 +0.13(+1.47%)
Sep 24, 2007 8.697 8.740 8.601 8.613 63,869,044 -0.05(-0.57%)
Sep 21, 2007 8.644 8.736 8.589 8.662 137,439,904 +0.07(+0.86%)
Sep 20, 2007 8.494 8.623 8.494 8.589 66,214,628 +0.05(+0.64%)
Sep 19, 2007 8.614 8.662 8.469 8.534 119,044,376 -0.07(-0.78%)
Sep 18, 2007 8.477 8.633 8.254 8.601 83,944,376 +0.18(+2.10%)
Sep 17, 2007 8.273 8.489 8.265 8.424 84,713,760 +0.13(+1.57%)
Sep 14, 2007 8.314 8.357 8.177 8.294 96,852,488 -0.07(-0.80%)
Sep 13, 2007 8.349 8.441 8.296 8.361 81,968,624 +0.00(+0.02%)
Sep 12, 2007 8.541 8.551 8.323 8.359 83,016,888 -0.19(-2.23%)
Sep 11, 2007 8.452 8.580 8.424 8.549 65,665,800 +0.15(+1.78%)
Sep 10, 2007 8.400 8.469 8.287 8.400 50,861,520 +0.03(+0.31%)
Sep 07, 2007 8.494 8.546 8.306 8.374 88,202,512 -0.23(-2.67%)
Sep 06, 2007 8.597 8.644 8.544 8.604 72,507,888 +0.02(+0.18%)
Sep 05, 2007 8.529 8.597 8.503 8.589 96,909,944 -0.01(-0.08%)
Sep 04, 2007 8.410 8.652 8.409 8.596 125,603,512 +0.14(+1.60%)
Aug 31, 2007 8.395 8.524 8.347 8.460 104,379,800 +0.16(+1.88%)
Aug 30, 2007 8.237 8.398 8.222 8.304 64,378,976 +0.00(+0.04%)
Aug 29, 2007 8.049 8.359 8.049 8.301 81,583,064 +0.26(+3.28%)
Aug 28, 2007 8.160 8.225 8.026 8.037 66,588,040 -0.16(-1.90%)
Aug 27, 2007 8.229 8.266 8.189 8.193 52,902,416 -0.05(-0.64%)
Aug 24, 2007 8.143 8.258 8.126 8.246 65,118,636 +0.08(+0.94%)
Aug 23, 2007 7.973 8.201 7.937 8.169 85,429,528 +0.21(+2.65%)
Aug 22, 2007 7.978 7.995 7.855 7.958 90,204,648 +0.07(+0.89%)
Aug 21, 2007 7.990 8.031 7.857 7.888 88,370,664 -0.10(-1.22%)
Aug 20, 2007 8.112 8.134 7.869 7.985 96,452,672 -0.10(-1.21%)
Aug 17, 2007 7.817 8.272 7.941 8.083 172,838,288 +0.19(+2.39%)
Aug 16, 2007 7.927 7.939 7.481 7.894 207,211,472 -0.02(-0.22%)
Aug 15, 2007 8.057 8.158 7.877 7.912 118,920,992 -0.19(-2.39%)
Aug 14, 2007 8.347 8.359 8.043 8.105 107,374,320 -0.20(-2.37%)
Aug 13, 2007 8.225 8.380 8.193 8.302 104,803,600 +0.21(+2.58%)
Aug 10, 2007 7.982 8.261 7.968 8.093 106,464,912 +0.03(+0.40%)
Aug 09, 2007 8.304 8.434 8.061 8.061 140,574,432 -0.41(-4.82%)
Aug 08, 2007 8.381 8.544 8.349 8.469 138,290,112 +0.16(+1.90%)
Aug 07, 2007 8.289 8.398 8.222 8.311 91,710,216 +0.00(+0.04%)
Aug 06, 2007 8.153 8.318 8.152 8.308 106,910,576 +0.09(+1.04%)
Aug 03, 2007 8.302 8.337 8.206 8.222 101,211,464 -0.05(-0.56%)
Aug 02, 2007 8.066 8.301 8.066 8.268 107,923,816 +0.26(+3.21%)
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.