Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.243 8.282 8.057 8.057 1,371,153 -0.08(-1.02%)
Feb 28, 2008 8.380 8.394 8.126 8.140 1,996,713 -0.31(-3.63%)
Feb 27, 2008 8.275 8.598 8.240 8.447 3,223,073 +0.11(+1.30%)
Feb 26, 2008 7.484 8.412 7.484 8.339 4,257,302 +0.81(+10.77%)
Feb 25, 2008 7.500 7.541 7.388 7.528 984,461 +0.06(+0.78%)
Feb 22, 2008 7.423 7.525 7.281 7.470 914,538 +0.05(+0.72%)
Feb 21, 2008 7.400 7.575 7.390 7.416 1,497,183 +0.09(+1.16%)
Feb 20, 2008 7.010 7.377 6.957 7.331 1,414,914 +0.26(+3.64%)
Feb 19, 2008 7.173 7.200 6.932 7.074 1,506,097 +0.01(+0.10%)
Feb 18, 2008 6.916 7.086 6.877 7.067 0 +0.00(+0.00%)
Feb 15, 2008 6.916 7.086 6.877 7.067 1,560,659 +0.11(+1.61%)
Feb 14, 2008 7.328 7.336 6.905 6.955 1,334,470 -0.34(-4.67%)
Feb 13, 2008 7.303 7.370 7.166 7.296 888,617 +0.05(+0.66%)
Feb 12, 2008 7.276 7.363 7.141 7.248 1,599,174 -0.02(-0.29%)
Feb 11, 2008 7.333 7.333 7.093 7.269 1,505,635 -0.09(-1.21%)
Feb 08, 2008 7.393 7.599 7.267 7.358 1,649,887 -0.07(-0.91%)
Feb 07, 2008 6.832 7.432 6.802 7.425 3,575,658 +0.79(+11.93%)
Feb 06, 2008 6.886 6.983 6.580 6.634 1,285,858 -0.18(-2.71%)
Feb 05, 2008 6.772 7.042 6.772 6.818 1,186,983 -0.17(-2.49%)
Feb 04, 2008 7.425 7.425 6.976 6.992 1,344,478 -0.46(-6.24%)
Feb 01, 2008 7.425 7.516 7.317 7.457 1,503,944 +0.08(+1.03%)
Jan 31, 2008 7.038 7.454 6.921 7.381 2,284,373 +0.18(+2.46%)
Jan 30, 2008 7.379 7.409 7.102 7.203 1,759,485 -0.21(-2.89%)
Jan 29, 2008 7.562 7.604 7.310 7.418 1,616,642 -0.18(-2.34%)
Jan 28, 2008 7.175 7.626 7.070 7.596 1,523,103 +0.35(+4.90%)
Jan 25, 2008 7.351 7.455 7.214 7.241 1,599,962 -0.18(-2.39%)
Jan 24, 2008 7.418 7.693 7.322 7.418 3,208,209 +0.07(+1.01%)
Jan 23, 2008 6.779 7.377 6.746 7.344 2,712,425 +0.39(+5.64%)
Jan 22, 2008 6.442 7.010 6.410 6.951 1,886,636 +0.27(+4.09%)
Jan 21, 2008 6.641 6.863 6.577 6.678 0 +0.00(+0.00%)
Jan 18, 2008 6.641 6.863 6.577 6.678 1,627,348 +0.01(+0.21%)
Jan 17, 2008 6.740 6.884 6.566 6.664 2,233,659 -0.10(-1.42%)
Jan 16, 2008 6.566 6.786 6.419 6.760 1,279,778 +0.15(+2.26%)
Jan 15, 2008 6.431 6.623 6.392 6.611 2,258,317 +0.04(+0.68%)
Jan 14, 2008 6.385 6.699 6.334 6.566 2,536,815 +0.23(+3.70%)
Jan 11, 2008 5.954 6.355 5.892 6.332 2,656,274 +0.29(+4.79%)
Jan 10, 2008 6.004 6.265 5.911 6.043 4,204,171 +0.18(+3.03%)
Jan 09, 2008 5.636 5.890 5.590 5.865 1,576,572 +0.23(+4.03%)
Jan 08, 2008 5.620 5.835 5.620 5.638 1,866,266 +0.03(+0.60%)
Jan 07, 2008 5.501 5.674 5.493 5.604 2,328,888 +0.11(+2.04%)
Jan 04, 2008 5.535 5.610 5.333 5.493 3,102,555 -0.09(-1.56%)
Jan 03, 2008 5.606 5.732 5.477 5.580 1,812,171 +0.04(+0.67%)
Jan 02, 2008 5.858 5.895 5.537 5.542 3,830,016 -0.31(-5.36%)
Jan 01, 2008 6.000 6.043 5.856 5.856 0 +0.00(+0.00%)
Dec 31, 2007 6.000 6.043 5.856 5.856 1,871,901 -0.21(-3.51%)
Dec 28, 2007 6.034 6.178 6.034 6.069 1,428,291 -0.04(-0.61%)
Dec 27, 2007 6.096 6.270 6.025 6.107 1,304,358 +0.03(+0.56%)
Dec 26, 2007 6.440 6.462 6.073 6.073 1,516,905 -0.41(-6.30%)
Dec 24, 2007 6.421 6.522 6.405 6.481 162,847 +0.11(+1.73%)
Dec 21, 2007 6.534 6.612 6.273 6.371 1,904,583 -0.04(-0.55%)
Dec 20, 2007 6.497 6.630 6.190 6.407 1,345,041 +0.01(+0.19%)
Dec 19, 2007 6.559 6.580 6.332 6.394 688,016 -0.16(-2.49%)
Dec 18, 2007 6.476 6.564 6.316 6.557 894,816 +0.17(+2.70%)
Dec 17, 2007 6.462 6.611 6.385 6.385 497,558 -0.13(-1.99%)
Dec 14, 2007 6.454 6.655 6.446 6.515 833,959 -0.02(-0.27%)
Dec 13, 2007 6.398 6.609 6.398 6.533 771,412 +0.09(+1.43%)
Dec 12, 2007 6.804 6.804 6.344 6.440 809,363 -0.19(-2.89%)
Dec 11, 2007 6.875 6.921 6.605 6.632 857,626 -0.19(-2.78%)
Dec 10, 2007 6.785 6.861 6.644 6.822 914,279 +0.09(+1.34%)
Dec 07, 2007 6.533 6.751 6.479 6.731 920,736 +0.12(+1.88%)
Dec 06, 2007 6.364 6.655 6.362 6.607 2,301,841 +0.42(+6.77%)
Dec 05, 2007 6.188 6.272 6.149 6.188 966,378 +0.05(+0.78%)
Dec 04, 2007 6.288 6.288 6.016 6.140 1,362,509 -0.15(-2.34%)
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.