Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.392 4.469 4.340 4.447 141,247,824 +0.05(+1.03%)
Oct 30, 2007 4.473 4.522 4.392 4.402 108,369,080 -0.09(-2.06%)
Oct 29, 2007 4.510 4.563 4.463 4.494 142,260,272 +0.00(+0.11%)
Oct 26, 2007 4.440 4.533 4.375 4.489 176,942,448 +0.09(+2.03%)
Oct 25, 2007 4.401 4.465 4.306 4.400 233,162,368 -0.03(-0.59%)
Oct 24, 2007 4.533 4.533 4.154 4.426 833,896,256 -0.60(-11.99%)
Oct 23, 2007 4.753 5.043 4.699 5.029 828,276,096 +0.48(+10.44%)
Oct 22, 2007 4.452 4.574 4.441 4.554 197,830,112 +0.08(+1.70%)
Oct 19, 2007 4.486 4.522 4.456 4.477 182,960,256 -0.00(-0.10%)
Oct 18, 2007 4.458 4.511 4.447 4.482 106,713,128 -0.03(-0.77%)
Oct 17, 2007 4.584 4.584 4.443 4.517 153,869,824 +0.05(+1.14%)
Oct 16, 2007 4.424 4.492 4.415 4.466 170,276,800 -0.05(-1.10%)
Oct 15, 2007 4.579 4.595 4.494 4.516 112,523,864 -0.09(-1.99%)
Oct 12, 2007 4.461 4.609 4.436 4.608 167,600,112 +0.15(+3.39%)
Oct 11, 2007 4.755 4.776 4.396 4.457 196,863,280 -0.27(-5.62%)
Oct 10, 2007 4.764 4.776 4.707 4.722 111,640,712 -0.03(-0.70%)
Oct 09, 2007 4.818 4.825 4.726 4.755 143,231,728 -0.03(-0.55%)
Oct 08, 2007 4.700 4.781 4.689 4.781 148,907,216 +0.12(+2.59%)
Oct 05, 2007 4.667 4.675 4.606 4.661 110,728,816 +0.06(+1.27%)
Oct 04, 2007 4.617 4.618 4.562 4.602 66,522,024 -0.01(-0.21%)
Oct 03, 2007 4.599 4.629 4.578 4.612 101,285,360 +0.00(+0.10%)
Oct 02, 2007 4.682 4.684 4.559 4.607 97,571,904 -0.05(-1.12%)
Oct 01, 2007 4.660 4.694 4.631 4.660 108,201,104 +0.01(+0.28%)
Sep 28, 2007 4.628 4.669 4.574 4.647 96,508,672 -0.01(-0.25%)
Sep 27, 2007 4.692 4.694 4.644 4.658 56,385,500 -0.00(-0.05%)
Sep 26, 2007 4.691 4.702 4.604 4.661 114,474,984 -0.00(-0.05%)
Sep 25, 2007 4.589 4.664 4.537 4.663 116,264,800 +0.04(+0.96%)
Sep 24, 2007 4.554 4.676 4.530 4.619 106,681,840 +0.06(+1.41%)
Sep 21, 2007 4.504 4.584 4.472 4.554 130,795,072 +0.08(+1.84%)
Sep 20, 2007 4.435 4.510 4.431 4.472 115,889,576 +0.03(+0.73%)
Sep 19, 2007 4.465 4.480 4.403 4.440 129,482,672 +0.01(+0.28%)
Sep 18, 2007 4.359 4.569 4.325 4.427 178,952,864 +0.09(+2.12%)
Sep 17, 2007 4.339 4.357 4.289 4.335 89,899,904 -0.04(-0.98%)
Sep 14, 2007 4.310 4.394 4.305 4.378 79,259,080 +0.03(+0.58%)
Sep 13, 2007 4.387 4.393 4.315 4.353 120,024,824 -0.00(-0.05%)
Sep 12, 2007 4.293 4.434 4.288 4.355 181,001,856 +0.05(+1.18%)
Sep 11, 2007 4.199 4.320 4.167 4.304 137,576,656 +0.15(+3.53%)
Sep 10, 2007 4.237 4.248 4.116 4.157 107,590,288 -0.06(-1.40%)
Sep 07, 2007 4.225 4.239 4.151 4.216 165,006,064 -0.08(-1.96%)
Sep 06, 2007 4.215 4.313 4.133 4.300 176,723,376 +0.12(+2.94%)
Sep 05, 2007 4.102 4.235 4.101 4.178 181,670,128 +0.05(+1.27%)
Sep 04, 2007 3.986 4.167 3.977 4.125 165,379,408 +0.14(+3.49%)
Aug 31, 2007 3.991 4.017 3.976 3.986 123,436,984 +0.06(+1.56%)
Aug 30, 2007 3.911 3.996 3.906 3.925 92,792,632 -0.02(-0.47%)
Aug 29, 2007 3.839 3.943 3.834 3.943 101,772,824 +0.14(+3.71%)
Aug 28, 2007 3.884 3.923 3.795 3.802 115,606,840 -0.12(-3.09%)
Aug 27, 2007 4.019 4.031 3.912 3.923 139,349,920 -0.03(-0.76%)
Aug 24, 2007 3.831 3.961 3.825 3.953 113,574,528 +0.10(+2.52%)
Aug 23, 2007 3.938 3.941 3.817 3.856 113,553,360 -0.06(-1.53%)
Aug 22, 2007 3.903 3.965 3.883 3.916 137,278,384 +0.05(+1.30%)
Aug 21, 2007 3.702 3.882 3.696 3.865 168,977,392 +0.14(+3.73%)
Aug 20, 2007 3.740 3.755 3.681 3.726 118,599,880 -0.02(-0.43%)
Aug 17, 2007 3.716 3.743 3.647 3.742 145,150,720 +0.11(+3.06%)
Aug 16, 2007 3.592 3.653 3.494 3.631 216,242,928 +0.02(+0.57%)
Aug 15, 2007 3.642 3.749 3.605 3.611 127,816,664 -0.05(-1.46%)
Aug 14, 2007 3.731 3.731 3.637 3.664 119,191,088 -0.07(-1.90%)
Aug 13, 2007 3.796 3.807 3.726 3.735 121,655,944 +0.00(+0.12%)
Aug 10, 2007 3.649 3.816 3.610 3.730 181,574,624 +0.03(+0.90%)
Aug 09, 2007 3.811 3.854 3.697 3.697 167,240,032 -0.18(-4.72%)
Aug 08, 2007 3.979 3.985 3.819 3.880 165,264,448 -0.07(-1.72%)
Aug 07, 2007 3.918 3.991 3.885 3.948 161,667,824 +0.01(+0.18%)
Aug 06, 2007 3.844 3.941 3.821 3.941 179,834,656 +0.11(+2.86%)
Aug 03, 2007 3.850 4.028 3.826 3.831 160,125,184 -0.15(-3.65%)
Aug 02, 2007 3.884 3.979 3.797 3.976 207,693,408 +0.12(+3.10%)
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.