Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.27 20.38 19.67 20.38 3,353,921 +0.30(+1.52%)
Oct 30, 2007 19.76 20.33 19.68 20.08 2,915,214 +0.26(+1.31%)
Oct 29, 2007 20.20 20.20 19.46 19.82 4,107,482 +0.74(+3.90%)
Oct 26, 2007 19.10 19.12 18.59 19.07 2,065,167 +0.27(+1.43%)
Oct 25, 2007 18.93 18.95 18.50 18.80 2,116,514 -0.09(-0.45%)
Oct 24, 2007 18.80 18.92 18.56 18.89 2,288,893 +0.11(+0.60%)
Oct 23, 2007 18.74 19.07 18.61 18.78 1,868,807 +0.21(+1.13%)
Oct 22, 2007 18.43 18.72 18.15 18.57 2,960,637 -0.06(-0.32%)
Oct 19, 2007 18.84 18.90 18.62 18.63 2,217,515 -0.25(-1.33%)
Oct 18, 2007 18.72 18.96 18.66 18.88 1,048,946 +0.15(+0.81%)
Oct 17, 2007 18.79 18.79 18.45 18.73 1,796,864 +0.04(+0.21%)
Oct 16, 2007 18.60 18.92 18.43 18.69 1,971,783 -0.04(-0.19%)
Oct 15, 2007 18.79 18.93 18.54 18.72 1,492,450 -0.03(-0.17%)
Oct 12, 2007 18.69 18.75 18.53 18.75 1,421,636 +0.22(+1.17%)
Oct 11, 2007 18.65 18.79 18.38 18.54 1,103,115 -0.04(-0.19%)
Oct 10, 2007 18.64 18.69 18.48 18.57 836,223 -0.14(-0.74%)
Oct 09, 2007 18.57 18.79 18.47 18.71 1,187,471 +0.22(+1.19%)
Oct 08, 2007 18.60 18.73 18.43 18.49 601,494 -0.10(-0.53%)
Oct 05, 2007 18.79 19.20 18.54 18.59 2,412,183 -0.04(-0.21%)
Oct 04, 2007 18.65 18.76 18.52 18.63 812,806 +0.04(+0.21%)
Oct 03, 2007 18.37 18.65 18.31 18.59 1,182,392 +0.13(+0.73%)
Oct 02, 2007 18.59 18.62 18.36 18.46 1,336,998 -0.11(-0.61%)
Oct 01, 2007 18.40 18.64 18.33 18.57 1,082,520 +0.13(+0.71%)
Sep 28, 2007 18.45 18.59 18.40 18.44 1,725,204 -0.02(-0.13%)
Sep 27, 2007 18.37 18.51 18.31 18.46 1,216,812 +0.19(+1.05%)
Sep 26, 2007 17.90 18.34 17.70 18.27 1,964,447 +0.45(+2.51%)
Sep 25, 2007 17.65 18.00 17.65 17.83 1,117,503 +0.04(+0.22%)
Sep 24, 2007 18.11 18.18 17.71 17.79 1,333,048 -0.26(-1.43%)
Sep 21, 2007 18.21 18.31 17.98 18.05 1,994,071 +0.02(+0.14%)
Sep 20, 2007 17.94 18.14 17.81 18.02 1,197,063 +0.09(+0.51%)
Sep 19, 2007 17.72 18.22 17.66 17.93 2,378,327 +0.42(+2.39%)
Sep 18, 2007 16.80 17.70 16.70 17.51 4,511,769 +0.76(+4.53%)
Sep 17, 2007 16.68 16.83 16.57 16.75 1,313,863 +0.08(+0.47%)
Sep 14, 2007 16.54 16.73 16.38 16.67 1,246,999 +8.38(+101.09%)
Sep 13, 2007 8.223 8.338 8.189 8.291 2,280,712 +0.13(+1.62%)
Sep 12, 2007 7.939 8.230 7.927 8.159 1,810,124 +0.21(+2.70%)
Sep 11, 2007 7.980 8.048 7.892 7.945 1,365,493 -0.01(-0.10%)
Sep 10, 2007 7.986 8.061 7.912 7.953 904,498 -0.01(-0.16%)
Sep 07, 2007 8.042 8.121 7.915 7.965 915,783 -0.16(-1.98%)
Sep 06, 2007 8.108 8.139 8.038 8.127 803,496 +0.03(+0.38%)
Sep 05, 2007 8.111 8.152 8.030 8.096 1,039,918 -0.04(-0.47%)
Sep 04, 2007 8.013 8.152 7.970 8.134 1,594,579 +0.16(+1.99%)
Aug 31, 2007 7.887 7.989 7.859 7.975 1,643,669 +0.17(+2.12%)
Aug 30, 2007 7.789 7.887 7.760 7.809 881,363 -0.03(-0.38%)
Aug 29, 2007 7.700 7.856 7.672 7.840 1,000,985 +0.17(+2.24%)
Aug 28, 2007 7.797 7.826 7.668 7.668 867,257 -0.15(-1.97%)
Aug 27, 2007 7.785 7.906 7.763 7.822 1,098,037 +0.04(+0.48%)
Aug 24, 2007 7.791 7.799 7.744 7.785 1,275,776 -0.01(-0.08%)
Aug 23, 2007 7.718 7.844 7.718 7.791 1,163,490 +0.06(+0.77%)
Aug 22, 2007 7.721 7.801 7.698 7.731 2,023,976 +0.05(+0.66%)
Aug 21, 2007 7.735 7.778 7.647 7.681 1,362,671 -0.08(-1.08%)
Aug 20, 2007 7.798 7.820 7.709 7.765 1,595,144 +0.06(+0.72%)
Aug 17, 2007 7.709 7.798 7.500 7.709 1,948,931 +0.09(+1.16%)
Aug 16, 2007 7.624 7.644 7.374 7.621 2,712,365 -0.04(-0.58%)
Aug 15, 2007 7.829 7.931 7.621 7.665 2,141,905 -0.16(-2.09%)
Aug 14, 2007 7.962 7.964 7.804 7.829 1,017,913 -0.12(-1.55%)
Aug 13, 2007 7.565 8.042 7.542 7.952 3,112,985 +0.43(+5.66%)
Aug 10, 2007 7.443 7.594 7.366 7.526 3,063,895 +0.07(+0.92%)
Aug 09, 2007 7.798 7.906 7.443 7.458 3,346,022 -0.40(-5.06%)
Aug 08, 2007 7.966 7.997 7.796 7.856 2,125,542 -0.04(-0.55%)
Aug 07, 2007 7.931 7.949 7.798 7.899 1,653,262 -0.09(-1.08%)
Aug 06, 2007 7.913 7.988 7.794 7.985 1,799,403 +0.06(+0.78%)
Aug 03, 2007 7.956 8.032 7.905 7.923 1,305,682 -0.11(-1.36%)
Aug 02, 2007 7.975 8.052 7.938 8.032 1,898,712 +0.09(+1.18%)
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.