Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.939 4.972 4.872 4.967 92,862,264 +0.04(+0.80%)
Oct 30, 2007 4.911 4.972 4.860 4.928 48,822,936 +0.02(+0.34%)
Oct 29, 2007 4.872 4.950 4.838 4.911 74,727,384 +0.06(+1.15%)
Oct 26, 2007 4.855 4.872 4.732 4.855 61,537,372 +0.04(+0.81%)
Oct 25, 2007 4.816 4.883 4.748 4.816 66,157,500 +0.01(+0.12%)
Oct 24, 2007 4.799 4.821 4.704 4.810 63,896,328 -0.03(-0.69%)
Oct 23, 2007 4.748 4.844 4.709 4.844 60,151,592 +0.17(+3.72%)
Oct 22, 2007 4.625 4.771 4.620 4.670 80,180,688 -0.02(-0.36%)
Oct 19, 2007 4.888 4.900 4.670 4.687 100,379,912 -0.22(-4.45%)
Oct 18, 2007 4.855 4.950 4.838 4.905 53,459,208 +0.04(+0.81%)
Oct 17, 2007 4.995 5.012 4.799 4.866 72,695,488 -0.05(-1.03%)
Oct 16, 2007 4.984 5.107 4.900 4.916 89,453,088 -0.12(-2.34%)
Oct 15, 2007 5.152 5.152 5.017 5.034 89,830,680 -0.12(-2.28%)
Oct 12, 2007 4.933 5.174 4.933 5.152 164,412,416 +0.25(+5.02%)
Oct 11, 2007 4.659 4.933 4.653 4.905 164,881,552 +0.30(+6.44%)
Oct 10, 2007 4.653 4.676 4.586 4.608 63,602,676 -0.05(-1.08%)
Oct 09, 2007 4.603 4.659 4.552 4.659 80,294,088 +0.07(+1.59%)
Oct 08, 2007 4.698 4.698 4.575 4.586 58,838,220 -0.10(-2.15%)
Oct 05, 2007 4.692 4.704 4.614 4.687 67,178,216 +0.06(+1.33%)
Oct 04, 2007 4.743 4.765 4.608 4.625 85,508,800 -0.10(-2.02%)
Oct 03, 2007 4.782 4.816 4.692 4.720 82,641,424 -0.08(-1.63%)
Oct 02, 2007 4.698 4.816 4.687 4.799 94,700,232 +0.19(+4.13%)
Oct 01, 2007 4.793 4.804 4.586 4.608 97,924,640 -0.15(-3.06%)
Sep 28, 2007 4.832 4.888 4.748 4.754 78,385,968 -0.08(-1.62%)
Sep 27, 2007 4.984 5.000 4.821 4.832 91,983,032 -0.14(-2.82%)
Sep 26, 2007 4.860 5.040 4.776 4.972 165,668,832 +0.30(+6.47%)
Sep 25, 2007 4.704 4.715 4.620 4.670 46,517,460 -0.08(-1.65%)
Sep 24, 2007 4.743 4.821 4.681 4.748 102,600,520 +0.14(+3.04%)
Sep 21, 2007 4.670 4.670 4.580 4.608 61,223,872 -0.01(-0.24%)
Sep 20, 2007 4.704 4.704 4.569 4.620 57,111,752 -0.08(-1.79%)
Sep 19, 2007 4.715 4.771 4.636 4.704 95,210,056 -0.01(-0.24%)
Sep 18, 2007 4.681 4.754 4.580 4.715 82,609,440 +0.08(+1.69%)
Sep 17, 2007 4.530 4.692 4.530 4.636 96,655,432 +0.14(+3.11%)
Sep 14, 2007 4.384 4.530 4.340 4.496 74,878,824 +0.06(+1.39%)
Sep 13, 2007 4.278 4.457 4.267 4.435 120,961,800 +0.24(+5.60%)
Sep 12, 2007 4.228 4.295 4.200 4.200 70,158,912 -0.04(-1.06%)
Sep 11, 2007 4.228 4.312 4.216 4.244 68,751,712 +0.03(+0.80%)
Sep 10, 2007 4.256 4.267 4.200 4.211 59,540,956 +0.00(+0.00%)
Sep 07, 2007 4.284 4.312 4.200 4.211 78,976,480 -0.15(-3.34%)
Sep 06, 2007 4.368 4.384 4.278 4.356 52,149,456 +0.01(+0.13%)
Sep 05, 2007 4.424 4.463 4.328 4.351 37,946,508 -0.12(-2.75%)
Sep 04, 2007 4.356 4.496 4.345 4.474 59,793,836 +0.10(+2.30%)
Aug 31, 2007 4.368 4.407 4.300 4.373 56,542,140 +0.08(+1.83%)
Aug 30, 2007 4.272 4.351 4.244 4.295 50,667,192 -0.03(-0.65%)
Aug 29, 2007 4.256 4.351 4.216 4.323 53,592,432 +0.12(+2.80%)
Aug 28, 2007 4.340 4.368 4.205 4.205 57,529,184 -0.16(-3.72%)
Aug 27, 2007 4.429 4.429 4.368 4.368 27,526,790 -0.06(-1.27%)
Aug 24, 2007 4.328 4.435 4.261 4.424 57,653,304 +0.08(+1.94%)
Aug 23, 2007 4.396 4.429 4.284 4.340 69,737,864 -0.06(-1.27%)
Aug 22, 2007 4.480 4.480 4.356 4.396 93,907,704 -0.04(-0.88%)
Aug 21, 2007 4.480 4.480 4.424 4.435 38,607,096 -0.04(-1.00%)
Aug 20, 2007 4.418 4.480 4.368 4.480 52,216,608 +0.10(+2.17%)
Aug 17, 2007 4.435 4.468 4.244 4.384 82,239,784 +0.07(+1.69%)
Aug 16, 2007 4.435 4.485 4.194 4.312 141,560,192 -0.17(-3.75%)
Aug 15, 2007 4.541 4.625 4.474 4.480 83,319,512 -0.04(-0.87%)
Aug 14, 2007 4.687 4.732 4.508 4.519 82,837,872 -0.17(-3.58%)
Aug 13, 2007 4.692 4.720 4.631 4.687 57,822,780 +0.08(+1.70%)
Aug 10, 2007 4.670 4.704 4.558 4.608 77,177,224 -0.08(-1.79%)
Aug 09, 2007 4.810 4.883 4.670 4.692 102,219,280 -0.27(-5.52%)
Aug 08, 2007 4.704 4.967 4.687 4.967 160,153,504 +0.32(+6.87%)
Aug 07, 2007 4.569 4.676 4.524 4.648 68,481,320 +0.06(+1.34%)
Aug 06, 2007 4.547 4.653 4.485 4.586 74,919,896 +0.06(+1.24%)
Aug 03, 2007 4.603 4.704 4.524 4.530 74,910,792 -0.17(-3.69%)
Aug 02, 2007 4.732 4.765 4.636 4.704 66,309,904 -0.02(-0.36%)
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.