Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 7.990 8.069 7.917 7.917 2,450,922 +0.00(+0.03%)
Jul 30, 2007 7.801 7.967 7.795 7.914 2,714,366 +0.12(+1.58%)
Jul 27, 2007 7.883 7.994 7.785 7.791 3,105,027 -0.07(-0.89%)
Jul 26, 2007 7.830 7.930 7.639 7.861 3,670,755 -0.23(-2.88%)
Jul 25, 2007 8.172 8.206 7.904 8.094 1,889,698 -0.01(-0.14%)
Jul 24, 2007 8.139 8.292 8.086 8.105 1,340,858 -0.06(-0.79%)
Jul 23, 2007 8.221 8.273 8.168 8.170 1,108,375 -0.05(-0.56%)
Jul 20, 2007 8.365 8.365 8.167 8.216 1,562,646 -0.16(-1.94%)
Jul 19, 2007 8.348 8.394 8.305 8.379 1,433,176 +0.08(+0.93%)
Jul 18, 2007 8.273 8.305 8.178 8.301 1,152,845 +0.00(+0.04%)
Jul 17, 2007 8.196 8.319 8.154 8.298 1,629,632 +0.14(+1.67%)
Jul 16, 2007 8.158 8.171 8.103 8.162 851,124 +0.00(+0.05%)
Jul 13, 2007 8.152 8.172 8.123 8.158 1,229,401 +0.01(+0.16%)
Jul 12, 2007 8.056 8.144 8.048 8.144 822,978 +0.10(+1.30%)
Jul 11, 2007 8.019 8.060 7.967 8.039 794,833 +0.02(+0.24%)
Jul 10, 2007 8.047 8.064 8.013 8.020 1,393,209 -0.07(-0.88%)
Jul 09, 2007 8.066 8.098 8.043 8.091 1,114,004 +0.03(+0.32%)
Jul 06, 2007 8.031 8.071 7.952 8.065 1,433,739 +0.03(+0.42%)
Jul 05, 2007 7.985 8.063 7.985 8.031 740,793 +0.05(+0.58%)
Jul 03, 2007 7.997 8.031 7.957 7.985 716,588 -0.01(-0.14%)
Jul 02, 2007 7.940 8.012 7.948 7.997 1,679,732 +0.06(+0.72%)
Jun 29, 2007 7.840 7.972 7.840 7.940 1,388,706 +0.10(+1.28%)
Jun 28, 2007 7.865 7.911 7.832 7.840 1,001,984 -0.02(-0.23%)
Jun 27, 2007 7.832 7.873 7.739 7.857 1,387,017 -0.04(-0.46%)
Jun 26, 2007 7.901 7.988 7.837 7.894 2,808,372 +0.03(+0.42%)
Jun 25, 2007 7.594 7.904 7.594 7.861 3,003,140 +0.31(+4.11%)
Jun 22, 2007 7.625 7.626 7.549 7.551 1,931,354 -0.10(-1.25%)
Jun 21, 2007 7.641 7.699 7.552 7.647 1,343,110 -0.01(-0.07%)
Jun 20, 2007 7.723 7.778 7.641 7.652 1,358,871 -0.06(-0.81%)
Jun 19, 2007 7.719 7.750 7.654 7.714 1,343,673 -0.02(-0.25%)
Jun 18, 2007 7.664 7.742 7.618 7.734 1,369,004 +0.08(+1.07%)
Jun 15, 2007 7.719 7.774 7.652 7.652 1,380,825 +0.02(+0.23%)
Jun 14, 2007 7.618 7.728 7.602 7.634 1,832,844 +0.04(+0.50%)
Jun 13, 2007 7.442 7.616 7.414 7.596 1,399,964 +0.18(+2.38%)
Jun 12, 2007 7.551 7.561 7.416 7.419 1,548,010 -0.13(-1.78%)
Jun 11, 2007 7.637 7.639 7.528 7.554 1,485,527 +0.01(+0.13%)
Jun 08, 2007 7.416 7.550 7.368 7.544 1,576,156 +0.13(+1.71%)
Jun 07, 2007 7.514 7.537 7.416 7.417 1,668,473 -0.11(-1.46%)
Jun 06, 2007 7.683 7.683 7.506 7.527 1,811,453 -0.16(-2.10%)
Jun 05, 2007 7.594 7.724 7.530 7.689 3,843,006 +0.05(+0.65%)
Jun 04, 2007 7.542 7.639 7.529 7.639 1,151,156 +0.09(+1.22%)
Jun 01, 2007 7.443 7.552 7.443 7.546 1,578,407 +0.12(+1.55%)
May 31, 2007 7.519 7.544 7.408 7.431 1,474,268 -0.07(-0.88%)
May 30, 2007 7.417 7.497 7.356 7.497 1,636,387 +0.01(+0.12%)
May 29, 2007 7.514 7.545 7.442 7.488 1,200,316 +0.04(+0.58%)
May 25, 2007 7.381 7.472 7.357 7.444 1,138,772 +0.08(+1.15%)
May 24, 2007 7.461 7.520 7.347 7.360 2,562,942 -0.14(-1.88%)
May 23, 2007 7.543 7.572 7.493 7.501 789,766 -0.05(-0.66%)
May 22, 2007 7.629 7.642 7.543 7.551 945,130 -0.08(-1.02%)
May 21, 2007 7.550 7.655 7.550 7.629 1,220,395 +0.08(+1.00%)
May 18, 2007 7.530 7.594 7.494 7.554 1,080,229 +0.04(+0.50%)
May 17, 2007 7.479 7.585 7.420 7.516 1,387,580 +0.03(+0.34%)
May 16, 2007 7.425 7.490 7.419 7.490 1,256,421 +0.08(+1.13%)
May 15, 2007 7.438 7.514 7.395 7.407 1,720,261 -0.04(-0.60%)
May 14, 2007 7.523 7.582 7.425 7.451 2,027,049 -0.09(-1.25%)
May 11, 2007 7.562 7.660 7.507 7.546 1,300,891 -0.02(-0.21%)
May 10, 2007 7.523 7.584 7.464 7.562 2,764,465 +0.03(+0.35%)
May 09, 2007 7.452 7.541 7.434 7.535 1,410,096 +0.07(+0.90%)
May 08, 2007 7.390 7.475 7.366 7.467 1,853,109 +0.04(+0.49%)
May 07, 2007 7.350 7.448 7.350 7.431 2,253,340 +0.05(+0.70%)
May 04, 2007 7.372 7.413 7.355 7.379 1,422,480 +0.01(+0.08%)
May 03, 2007 7.353 7.392 7.343 7.373 1,548,573 +0.02(+0.27%)
May 02, 2007 7.277 7.432 7.247 7.354 3,450,093 +0.11(+1.55%)
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.