MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.808 3.920 3.777 3.825 2,034,632 -0.05(-1.35%)
Jan 30, 2008 3.953 3.967 3.828 3.877 2,430,860 -0.10(-2.58%)
Jan 29, 2008 4.018 4.040 3.955 3.980 1,768,500 -0.02(-0.50%)
Jan 28, 2008 4.005 4.037 3.973 4.000 2,258,464 -0.04(-1.11%)
Jan 25, 2008 4.048 4.050 3.973 4.045 3,594,236 +0.06(+1.57%)
Jan 24, 2008 4.080 4.080 3.897 3.982 1,933,484 -0.11(-2.57%)
Jan 23, 2008 4.117 4.228 3.880 4.088 1,978,212 -0.10(-2.50%)
Jan 22, 2008 4.037 4.360 3.975 4.192 1,105,620 +0.06(+1.57%)
Jan 21, 2008 4.327 4.367 4.112 4.128 1,083,804 +0.00(+0.00%)
Jan 18, 2008 4.327 4.367 4.112 4.128 1,083,804 -0.17(-4.01%)
Jan 17, 2008 4.428 4.468 4.270 4.300 563,932 -0.10(-2.33%)
Jan 16, 2008 4.383 4.500 4.308 4.402 943,416 +0.00(+0.00%)
Jan 15, 2008 4.402 4.475 4.355 4.402 551,308 -0.07(-1.57%)
Jan 14, 2008 4.440 4.520 4.383 4.473 723,224 +0.09(+2.00%)
Jan 11, 2008 4.562 4.562 4.375 4.385 690,380 -0.23(-4.88%)
Jan 10, 2008 4.508 4.640 4.452 4.610 843,912 +0.04(+0.88%)
Jan 09, 2008 4.468 4.620 4.468 4.570 976,264 +0.11(+2.41%)
Jan 08, 2008 4.710 4.782 4.460 4.463 802,820 -0.21(-4.60%)
Jan 07, 2008 4.753 4.785 4.610 4.678 811,156 -0.04(-0.95%)
Jan 04, 2008 4.885 4.893 4.657 4.723 973,320 -0.18(-3.67%)
Jan 03, 2008 4.997 5.035 4.902 4.902 1,069,100 -0.07(-1.31%)
Jan 02, 2008 5.020 5.100 4.945 4.968 1,643,344 -0.07(-1.39%)
Jan 01, 2008 5.037 5.080 4.995 5.037 934,092 +0.00(+0.00%)
Dec 31, 2007 5.037 5.080 4.995 5.037 934,092 +0.02(+0.35%)
Dec 28, 2007 5.020 5.088 5.008 5.020 760,068 +0.02(+0.40%)
Dec 27, 2007 5.280 5.280 4.997 5.000 882,860 -0.28(-5.30%)
Dec 26, 2007 5.235 5.310 5.175 5.280 586,396 +0.04(+0.81%)
Dec 24, 2007 5.263 5.263 5.200 5.237 334,752 -0.01(-0.19%)
Dec 21, 2007 5.255 5.275 5.197 5.247 1,978,976 +0.08(+1.50%)
Dec 20, 2007 5.140 5.178 5.080 5.170 1,061,936 +0.09(+1.82%)
Dec 19, 2007 5.035 5.120 4.992 5.077 1,040,700 +0.02(+0.45%)
Dec 18, 2007 4.925 5.058 4.888 5.055 1,418,872 +0.20(+4.12%)
Dec 17, 2007 4.878 5.000 4.853 4.855 644,264 -0.04(-0.77%)
Dec 14, 2007 4.947 5.037 4.893 4.893 854,344 -0.11(-2.25%)
Dec 13, 2007 5.037 5.072 4.968 5.005 1,622,680 -0.08(-1.52%)
Dec 12, 2007 5.130 5.250 5.000 5.082 604,356 +0.05(+1.04%)
Dec 11, 2007 5.175 5.263 5.030 5.030 956,808 -0.09(-1.81%)
Dec 10, 2007 5.168 5.235 5.080 5.122 531,224 -0.05(-0.87%)
Dec 07, 2007 5.242 5.242 5.115 5.168 528,048 -0.08(-1.48%)
Dec 06, 2007 5.100 5.245 5.035 5.245 662,044 +0.15(+2.84%)
Dec 05, 2007 5.040 5.135 4.952 5.100 674,604 +0.14(+2.77%)
Dec 04, 2007 4.938 5.030 4.928 4.963 724,848 -0.01(-0.20%)
Dec 03, 2007 5.030 5.145 4.968 4.973 656,604 -0.09(-1.87%)
Nov 30, 2007 5.298 5.300 5.053 5.067 1,111,944 -0.17(-3.15%)
Nov 29, 2007 5.255 5.312 5.183 5.232 787,180 -0.03(-0.48%)
Nov 28, 2007 5.225 5.315 5.140 5.258 1,086,260 +0.11(+2.04%)
Nov 27, 2007 5.095 5.300 5.010 5.152 1,799,508 +0.13(+2.54%)
Nov 26, 2007 5.160 5.207 5.013 5.025 760,920 -0.14(-2.66%)
Nov 23, 2007 5.053 5.195 5.025 5.162 209,304 +0.16(+3.20%)
Nov 21, 2007 5.035 5.098 4.987 5.003 800,380 -0.07(-1.43%)
Nov 20, 2007 5.058 5.150 4.987 5.075 1,144,744 +0.04(+0.69%)
Nov 19, 2007 5.082 5.133 5.015 5.040 835,268 -0.11(-2.09%)
Nov 16, 2007 5.160 5.250 5.040 5.147 938,376 +0.03(+0.49%)
Nov 15, 2007 5.230 5.230 5.090 5.122 796,600 -0.14(-2.66%)
Nov 14, 2007 5.282 5.340 5.202 5.263 1,071,672 +0.00(+0.05%)
Nov 13, 2007 5.253 5.308 5.188 5.260 1,151,376 +0.07(+1.30%)
Nov 12, 2007 5.178 5.430 5.162 5.192 1,564,964 +0.02(+0.39%)
Nov 09, 2007 5.100 5.258 5.088 5.173 1,293,964 -0.00(-0.05%)
Nov 08, 2007 5.133 5.258 5.117 5.175 1,736,696 +0.08(+1.52%)
Nov 07, 2007 5.258 5.305 5.093 5.098 1,772,508 -0.23(-4.41%)
Nov 06, 2007 5.275 5.375 5.207 5.332 2,219,104 +0.12(+2.30%)
Nov 05, 2007 4.893 5.282 4.893 5.213 3,468,096 +0.21(+4.25%)
Nov 02, 2007 5.147 5.588 4.880 5.000 8,777,512 +0.79(+18.84%)
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