Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.080 7.080 6.684 6.713 3,647,640 -0.39(-5.48%)
Feb 28, 2008 7.621 7.621 7.102 7.102 3,525,668 -0.54(-7.08%)
Feb 27, 2008 7.318 7.729 7.225 7.643 4,495,407 +0.28(+3.82%)
Feb 26, 2008 7.037 7.398 6.972 7.362 5,919,414 +0.29(+4.08%)
Feb 25, 2008 7.124 7.138 6.835 7.073 4,597,077 -0.04(-0.61%)
Feb 22, 2008 6.929 7.124 6.850 7.116 3,057,096 +0.19(+2.81%)
Feb 21, 2008 7.210 7.383 6.900 6.922 4,360,665 -0.26(-3.61%)
Feb 20, 2008 6.987 7.225 6.897 7.181 4,720,675 +0.17(+2.47%)
Feb 19, 2008 7.426 7.426 6.979 7.008 3,401,073 -0.23(-3.19%)
Feb 18, 2008 7.246 7.261 7.044 7.239 0 +0.00(+0.00%)
Feb 15, 2008 7.246 7.261 7.044 7.239 3,461,183 +0.12(+1.72%)
Feb 14, 2008 7.542 7.542 7.102 7.116 3,035,451 -0.40(-5.28%)
Feb 13, 2008 7.318 7.535 7.145 7.513 3,124,807 +0.24(+3.27%)
Feb 12, 2008 7.362 7.563 7.203 7.275 2,958,867 -0.04(-0.59%)
Feb 11, 2008 7.102 7.412 6.828 7.318 3,692,628 +0.31(+4.42%)
Feb 08, 2008 7.160 7.412 6.922 7.008 4,431,335 -0.32(-4.33%)
Feb 07, 2008 6.677 7.571 6.677 7.325 7,365,670 +0.43(+6.17%)
Feb 06, 2008 7.073 7.310 6.814 6.900 4,235,599 -0.06(-0.83%)
Feb 05, 2008 7.109 7.318 6.958 6.958 5,338,648 -0.27(-3.79%)
Feb 04, 2008 7.571 7.679 7.131 7.232 5,357,217 -0.45(-5.91%)
Feb 01, 2008 7.780 7.816 7.390 7.686 6,323,013 -0.09(-1.20%)
Jan 31, 2008 6.785 7.873 6.741 7.780 9,255,812 +0.91(+13.22%)
Jan 30, 2008 6.785 7.203 6.677 6.871 7,540,506 +0.06(+0.85%)
Jan 29, 2008 6.496 6.864 6.410 6.814 7,519,752 +0.27(+4.07%)
Jan 28, 2008 6.049 6.561 5.934 6.547 3,097,134 +0.49(+8.10%)
Jan 25, 2008 6.518 6.576 6.028 6.057 6,636,167 -0.40(-6.25%)
Jan 24, 2008 6.381 6.590 6.345 6.460 6,108,477 +0.12(+1.93%)
Jan 23, 2008 5.624 6.453 5.588 6.338 8,301,652 +0.58(+10.15%)
Jan 22, 2008 4.860 5.927 4.860 5.754 8,929,303 +0.68(+13.51%)
Jan 21, 2008 5.206 5.213 4.968 5.069 0 +0.00(+0.00%)
Jan 18, 2008 5.206 5.213 4.968 5.069 3,613,471 -0.01(-0.14%)
Jan 17, 2008 5.112 5.213 4.975 5.076 5,205,443 -0.01(-0.14%)
Jan 16, 2008 4.917 5.235 4.874 5.083 5,245,285 +0.25(+5.07%)
Jan 15, 2008 5.155 5.199 4.831 4.838 4,513,542 -0.37(-7.19%)
Jan 14, 2008 5.119 5.256 5.025 5.213 3,141,430 +0.13(+2.55%)
Jan 11, 2008 5.429 5.429 5.040 5.083 6,489,464 -0.38(-6.99%)
Jan 10, 2008 5.011 5.696 4.953 5.465 6,872,164 +0.20(+3.84%)
Jan 09, 2008 5.386 5.386 5.054 5.263 6,934,896 -0.14(-2.54%)
Jan 08, 2008 5.624 5.768 5.343 5.400 4,983,372 -0.22(-3.85%)
Jan 07, 2008 5.790 5.797 5.530 5.617 5,018,656 -0.17(-2.99%)
Jan 04, 2008 5.992 6.057 5.696 5.790 7,561,253 -0.32(-5.19%)
Jan 03, 2008 6.367 6.421 6.093 6.107 3,435,430 -0.28(-4.40%)
Jan 02, 2008 6.496 6.576 6.381 6.388 3,808,995 -0.12(-1.88%)
Jan 01, 2008 6.532 6.590 6.489 6.511 0 +0.00(+0.00%)
Dec 31, 2007 6.532 6.590 6.489 6.511 3,909,624 -0.04(-0.66%)
Dec 28, 2007 6.604 6.741 6.540 6.554 2,508,089 -0.04(-0.66%)
Dec 27, 2007 6.669 6.741 6.558 6.597 2,515,925 -0.12(-1.82%)
Dec 26, 2007 6.907 6.936 6.655 6.720 3,106,953 -0.18(-2.61%)
Dec 24, 2007 6.878 6.951 6.792 6.900 1,733,277 -0.02(-0.31%)
Dec 21, 2007 7.210 7.275 6.893 6.922 5,299,543 -0.21(-2.93%)
Dec 20, 2007 7.066 7.189 6.951 7.131 3,406,536 +0.12(+1.75%)
Dec 19, 2007 7.102 7.239 6.922 7.008 2,906,229 -0.12(-1.72%)
Dec 18, 2007 6.922 7.167 6.806 7.131 3,033,549 +0.28(+4.11%)
Dec 17, 2007 7.073 7.109 6.850 6.850 3,419,723 -0.25(-3.46%)
Dec 14, 2007 7.044 7.181 6.929 7.095 3,567,752 -0.08(-1.11%)
Dec 13, 2007 7.325 7.354 7.167 7.174 4,305,641 -0.20(-2.74%)
Dec 12, 2007 7.736 8.032 7.225 7.376 4,958,087 -0.17(-2.29%)
Dec 11, 2007 7.686 8.075 7.535 7.549 5,394,672 -0.14(-1.78%)
Dec 10, 2007 7.599 7.708 7.369 7.686 3,974,533 +0.12(+1.62%)
Dec 07, 2007 7.095 7.643 7.066 7.563 4,723,681 +0.37(+5.11%)
Dec 06, 2007 7.210 7.239 6.857 7.196 7,976,874 -0.06(-0.80%)
Dec 05, 2007 7.398 7.931 7.109 7.253 10,678,035 -1.04(-12.52%)
Dec 04, 2007 8.320 8.421 8.083 8.292 3,497,407 +0.09(+1.05%)
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.