Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.759 8.133 7.727 8.051 2,461,890 -0.17(-2.04%)
Jan 30, 2008 8.171 8.414 8.143 8.219 2,339,252 +0.05(+0.60%)
Jan 29, 2008 8.230 8.230 8.095 8.171 2,339,252 -0.02(-0.20%)
Jan 28, 2008 8.003 8.192 7.867 8.187 4,651,910 +0.29(+3.70%)
Jan 25, 2008 8.387 8.403 7.858 7.894 4,856,308 -0.60(-7.07%)
Jan 24, 2008 8.246 8.523 8.246 8.495 5,780,948 +0.58(+7.39%)
Jan 23, 2008 7.521 7.927 7.407 7.911 6,726,646 -0.14(-1.75%)
Jan 22, 2008 7.624 8.084 7.613 8.051 5,259,686 -0.23(-2.81%)
Jan 21, 2008 8.528 8.566 8.219 8.284 0 +0.00(+0.00%)
Jan 18, 2008 8.528 8.566 8.219 8.284 4,820,474 -0.30(-3.47%)
Jan 17, 2008 8.912 8.950 8.535 8.582 3,570,116 -0.26(-2.94%)
Jan 16, 2008 8.902 8.988 8.799 8.842 3,375,534 -0.18(-1.98%)
Jan 15, 2008 9.183 9.221 9.010 9.021 2,687,388 -0.31(-3.31%)
Jan 14, 2008 9.313 9.340 9.243 9.329 1,741,880 +0.22(+2.44%)
Jan 11, 2008 9.172 9.210 9.048 9.107 2,368,451 -0.03(-0.30%)
Jan 10, 2008 8.961 9.183 8.929 9.134 3,235,447 +0.04(+0.42%)
Jan 09, 2008 8.999 9.096 8.923 9.096 2,693,167 +0.19(+2.13%)
Jan 08, 2008 9.156 9.230 8.907 8.907 1,708,079 -0.37(-3.97%)
Jan 07, 2008 9.199 9.275 9.151 9.275 1,822,866 +0.04(+0.47%)
Jan 04, 2008 9.346 9.356 9.216 9.232 1,325,024 -0.21(-2.18%)
Jan 03, 2008 9.448 9.497 9.410 9.438 1,597,205 -0.05(-0.51%)
Jan 02, 2008 9.562 9.573 9.459 9.486 2,312,412 -0.01(-0.06%)
Jan 01, 2008 9.475 9.605 9.475 9.492 0 +0.00(+0.00%)
Dec 31, 2007 9.475 9.605 9.475 9.492 1,935,913 -0.16(-1.68%)
Dec 28, 2007 9.660 9.687 9.611 9.654 1,673,269 +0.16(+1.71%)
Dec 27, 2007 9.535 9.568 9.481 9.492 1,234,342 +0.05(+0.57%)
Dec 26, 2007 9.416 9.443 9.362 9.438 1,008,940 +0.03(+0.35%)
Dec 24, 2007 9.421 9.421 9.286 9.405 618,389 +0.09(+0.99%)
Dec 21, 2007 9.248 9.313 9.218 9.313 1,500,401 +0.17(+1.90%)
Dec 20, 2007 9.102 9.194 9.031 9.140 1,832,736 +0.07(+0.78%)
Dec 19, 2007 9.107 9.172 8.999 9.069 1,930,683 -0.16(-1.76%)
Dec 18, 2007 9.291 9.297 9.102 9.232 1,727,345 +0.06(+0.71%)
Dec 17, 2007 9.253 9.308 9.151 9.167 2,060,466 -0.21(-2.20%)
Dec 14, 2007 9.508 9.568 9.373 9.373 2,523,679 -0.40(-4.05%)
Dec 13, 2007 9.730 9.790 9.627 9.768 1,930,354 +0.06(+0.67%)
Dec 12, 2007 9.871 9.909 9.584 9.703 2,084,014 +0.14(+1.47%)
Dec 11, 2007 9.849 9.925 9.530 9.562 2,220,129 -0.36(-3.66%)
Dec 10, 2007 9.860 9.984 9.844 9.925 1,253,908 +0.10(+1.05%)
Dec 07, 2007 9.827 9.876 9.784 9.822 1,094,458 +0.05(+0.50%)
Dec 06, 2007 9.638 9.773 9.605 9.773 2,560,323 +0.23(+2.38%)
Dec 05, 2007 9.557 9.622 9.475 9.546 5,702,228 +0.05(+0.57%)
Dec 04, 2007 9.383 9.557 9.383 9.492 1,456,723 +0.01(+0.06%)
Dec 03, 2007 9.503 9.546 9.454 9.486 1,416,066 -0.14(-1.41%)
Nov 30, 2007 9.725 9.762 9.595 9.622 1,934,786 +0.05(+0.51%)
Nov 29, 2007 9.557 9.622 9.459 9.573 2,083,598 -0.31(-3.18%)
Nov 28, 2007 9.703 9.898 9.687 9.887 1,584,397 +0.23(+2.41%)
Nov 27, 2007 9.503 9.654 9.481 9.654 1,777,821 +0.44(+4.82%)
Nov 26, 2007 9.432 9.454 9.205 9.210 1,364,682 -0.29(-3.02%)
Nov 23, 2007 9.492 9.562 9.443 9.497 849,223 +0.31(+3.42%)
Nov 21, 2007 9.243 9.313 9.080 9.183 2,132,587 -0.23(-2.47%)
Nov 20, 2007 9.313 9.481 9.286 9.416 2,270,061 -0.16(-1.70%)
Nov 19, 2007 9.670 9.670 9.508 9.578 1,826,190 -0.48(-4.74%)
Nov 16, 2007 10.02 10.08 9.930 10.05 1,348,034 -0.08(-0.80%)
Nov 15, 2007 10.17 10.24 10.04 10.14 1,275,821 -0.11(-1.11%)
Nov 14, 2007 10.41 10.42 10.22 10.25 1,207,487 -0.16(-1.51%)
Nov 13, 2007 10.24 10.41 10.20 10.41 1,205,291 +0.34(+3.33%)
Nov 12, 2007 10.08 10.27 10.05 10.07 1,660,077 -0.18(-1.74%)
Nov 09, 2007 10.18 10.40 10.11 10.25 1,740,310 -0.27(-2.57%)
Nov 08, 2007 10.46 10.55 10.30 10.52 2,061,297 +0.13(+1.25%)
Nov 07, 2007 10.61 10.64 10.37 10.39 1,177,390 -0.36(-3.33%)
Nov 06, 2007 10.67 10.75 10.57 10.75 1,251,258 +0.06(+0.61%)
Nov 05, 2007 10.62 10.73 10.59 10.68 1,571,137 -0.24(-2.18%)
Nov 02, 2007 10.94 10.96 10.76 10.92 1,974,494 +0.04(+0.35%)
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.