MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.371 9.376 8.938 8.964 628,566 -0.29(-3.15%)
Nov 29, 2007 9.296 9.398 9.168 9.256 444,982 -0.04(-0.48%)
Nov 28, 2007 9.243 9.402 9.093 9.301 614,048 +0.19(+2.04%)
Nov 27, 2007 9.013 9.376 8.863 9.115 1,017,237 +0.23(+2.54%)
Nov 26, 2007 9.128 9.212 8.867 8.889 430,137 -0.24(-2.66%)
Nov 23, 2007 8.938 9.190 8.889 9.133 118,316 +0.28(+3.20%)
Nov 21, 2007 8.907 9.018 8.823 8.850 452,443 -0.13(-1.43%)
Nov 20, 2007 8.947 9.110 8.823 8.978 647,108 +0.06(+0.69%)
Nov 19, 2007 8.991 9.079 8.872 8.916 472,165 -0.19(-2.09%)
Nov 16, 2007 9.128 9.287 8.916 9.106 530,451 +0.04(+0.49%)
Nov 15, 2007 9.252 9.252 9.004 9.062 450,307 -0.25(-2.66%)
Nov 14, 2007 9.345 9.447 9.203 9.309 605,801 +0.00(+0.05%)
Nov 13, 2007 9.292 9.389 9.177 9.305 650,857 +0.12(+1.30%)
Nov 12, 2007 9.159 9.606 9.133 9.186 884,652 +0.04(+0.39%)
Nov 09, 2007 9.022 9.301 9.000 9.150 731,460 -0.00(-0.05%)
Nov 08, 2007 9.079 9.301 9.053 9.155 981,730 +0.14(+1.52%)
Nov 07, 2007 9.301 9.385 9.009 9.018 1,001,974 -0.42(-4.41%)
Nov 06, 2007 9.332 9.508 9.212 9.433 1,254,429 +0.21(+2.30%)
Nov 05, 2007 8.655 9.345 8.655 9.221 1,960,467 +0.38(+4.25%)
Nov 02, 2007 9.106 9.884 8.633 8.845 4,961,808 +1.40(+18.84%)
Nov 01, 2007 7.823 7.947 7.403 7.443 772,154 -0.51(-6.40%)
Oct 31, 2007 7.925 8.014 7.682 7.952 965,965 +0.08(+0.95%)
Oct 30, 2007 7.810 7.956 7.793 7.877 454,795 +0.05(+0.62%)
Oct 29, 2007 8.018 8.093 7.735 7.828 605,733 -0.15(-1.88%)
Oct 26, 2007 7.943 7.978 7.797 7.978 287,102 +0.16(+2.09%)
Oct 25, 2007 7.912 7.974 7.762 7.815 537,227 -0.09(-1.12%)
Oct 24, 2007 7.819 7.938 7.691 7.903 553,535 +0.01(+0.11%)
Oct 23, 2007 8.107 8.107 7.797 7.894 549,191 -0.04(-0.45%)
Oct 22, 2007 7.647 7.974 7.647 7.930 336,684 +0.23(+2.93%)
Oct 19, 2007 8.022 8.045 7.704 7.704 514,663 -0.32(-3.97%)
Oct 18, 2007 8.098 8.120 7.899 8.022 366,425 -0.11(-1.31%)
Oct 17, 2007 8.191 8.230 8.009 8.129 475,505 +0.05(+0.60%)
Oct 16, 2007 8.142 8.222 8.062 8.080 622,050 -0.10(-1.24%)
Oct 15, 2007 8.341 8.385 8.107 8.182 633,909 -0.17(-2.06%)
Oct 12, 2007 8.416 8.438 8.297 8.354 374,515 -0.04(-0.47%)
Oct 11, 2007 8.429 8.487 8.297 8.394 1,261,486 -0.01(-0.11%)
Oct 10, 2007 8.367 8.478 8.367 8.403 778,037 +0.01(+0.11%)
Oct 09, 2007 8.434 8.474 8.336 8.394 1,056,321 -0.03(-0.37%)
Oct 08, 2007 8.376 8.460 8.376 8.425 733,789 +0.01(+0.16%)
Oct 05, 2007 8.336 8.527 8.292 8.412 399,031 +0.15(+1.87%)
Oct 04, 2007 8.080 8.257 7.938 8.257 523,624 +0.19(+2.41%)
Oct 03, 2007 7.996 8.164 7.996 8.062 274,774 +0.00(+0.05%)
Oct 02, 2007 7.992 8.093 7.877 8.058 390,640 +0.08(+1.00%)
Oct 01, 2007 7.832 8.173 7.815 7.978 661,407 +0.12(+1.58%)
Sep 28, 2007 7.894 7.983 7.735 7.854 494,431 -0.01(-0.17%)
Sep 27, 2007 7.930 7.983 7.784 7.868 534,066 -0.04(-0.56%)
Sep 26, 2007 7.850 8.036 7.810 7.912 591,594 +0.12(+1.53%)
Sep 25, 2007 7.576 7.810 7.563 7.793 729,502 +0.15(+2.03%)
Sep 24, 2007 7.819 7.832 7.629 7.638 468,030 -0.17(-2.21%)
Sep 21, 2007 8.014 8.014 7.806 7.810 920,489 -0.13(-1.62%)
Sep 20, 2007 7.859 8.009 7.832 7.938 489,671 +0.04(+0.56%)
Sep 19, 2007 8.031 8.151 7.868 7.894 562,817 -0.05(-0.67%)
Sep 18, 2007 7.708 7.956 7.620 7.947 928,555 +0.29(+3.81%)
Sep 17, 2007 7.647 7.670 7.611 7.655 1,584,925 -0.02(-0.29%)
Sep 14, 2007 7.638 7.739 7.607 7.678 482,367 -0.05(-0.63%)
Sep 13, 2007 7.678 7.770 7.616 7.726 1,079,832 +0.09(+1.16%)
Sep 12, 2007 7.563 7.686 7.563 7.638 832,547 +0.06(+0.76%)
Sep 11, 2007 7.554 7.629 7.518 7.580 1,297,027 +0.05(+0.71%)
Sep 10, 2007 7.624 7.660 7.377 7.527 849,250 -0.08(-0.99%)
Sep 07, 2007 7.788 7.934 7.571 7.602 613,349 -0.32(-4.07%)
Sep 06, 2007 7.956 8.049 7.744 7.925 694,852 -0.02(-0.22%)
Sep 05, 2007 8.191 8.230 7.912 7.943 746,659 -0.30(-3.60%)
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.
TOP
Email a Story