Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.152 8.190 8.027 8.033 2,327,592 -0.37(-4.44%)
Feb 28, 2008 8.352 8.449 8.330 8.406 2,403,973 +0.02(+0.26%)
Feb 27, 2008 8.287 8.460 8.276 8.384 1,822,447 -0.08(-0.90%)
Feb 26, 2008 8.281 8.498 8.271 8.460 3,234,192 +0.23(+2.83%)
Feb 25, 2008 8.054 8.238 7.962 8.227 3,727,345 +0.38(+4.82%)
Feb 22, 2008 7.989 7.989 7.681 7.849 2,985,762 -0.08(-1.02%)
Feb 21, 2008 7.984 8.043 7.892 7.930 3,025,997 +0.19(+2.45%)
Feb 20, 2008 7.622 7.768 7.567 7.741 2,912,543 +0.10(+1.35%)
Feb 19, 2008 7.816 7.816 7.611 7.638 2,191,499 +0.22(+2.99%)
Feb 18, 2008 7.394 7.421 7.286 7.416 0 +0.00(+0.00%)
Feb 15, 2008 7.394 7.421 7.286 7.416 1,649,826 +0.01(+0.07%)
Feb 14, 2008 7.551 7.567 7.389 7.411 2,296,309 -0.22(-2.91%)
Feb 13, 2008 7.676 7.676 7.513 7.632 7,418,566 +0.17(+2.25%)
Feb 12, 2008 7.302 7.567 7.275 7.465 2,601,756 +0.30(+4.23%)
Feb 11, 2008 7.313 7.319 7.075 7.162 2,636,332 -0.21(-2.79%)
Feb 08, 2008 7.416 7.481 7.313 7.367 1,567,441 -0.22(-2.92%)
Feb 07, 2008 7.557 7.638 7.470 7.589 2,001,094 -0.06(-0.85%)
Feb 06, 2008 7.724 7.789 7.643 7.654 1,997,962 +0.01(+0.14%)
Feb 05, 2008 7.822 7.838 7.611 7.643 2,997,479 -0.41(-5.10%)
Feb 04, 2008 8.125 8.130 8.027 8.054 2,235,566 -0.21(-2.55%)
Feb 01, 2008 8.114 8.287 8.054 8.265 3,304,206 +0.22(+2.76%)
Jan 31, 2008 7.751 8.125 7.719 8.043 2,464,320 -0.17(-2.04%)
Jan 30, 2008 8.162 8.406 8.135 8.211 2,341,561 +0.05(+0.60%)
Jan 29, 2008 8.222 8.222 8.087 8.162 2,341,561 -0.02(-0.20%)
Jan 28, 2008 7.995 8.184 7.860 8.179 4,656,501 +0.29(+3.70%)
Jan 25, 2008 8.379 8.395 7.850 7.887 4,861,101 -0.60(-7.07%)
Jan 24, 2008 8.238 8.514 8.238 8.487 5,786,653 +0.58(+7.39%)
Jan 23, 2008 7.513 7.919 7.400 7.903 6,733,285 -0.14(-1.75%)
Jan 22, 2008 7.616 8.076 7.605 8.043 5,264,877 -0.23(-2.81%)
Jan 21, 2008 8.520 8.557 8.211 8.276 0 +0.00(+0.00%)
Jan 18, 2008 8.520 8.557 8.211 8.276 4,825,232 -0.30(-3.47%)
Jan 17, 2008 8.904 8.941 8.527 8.574 3,573,639 -0.26(-2.94%)
Jan 16, 2008 8.893 8.979 8.790 8.833 3,378,866 -0.18(-1.98%)
Jan 15, 2008 9.174 9.212 9.001 9.012 2,690,041 -0.31(-3.31%)
Jan 14, 2008 9.304 9.331 9.234 9.320 1,743,600 +0.22(+2.44%)
Jan 11, 2008 9.163 9.201 9.039 9.098 2,370,789 -0.03(-0.30%)
Jan 10, 2008 8.952 9.174 8.920 9.125 3,238,640 +0.04(+0.42%)
Jan 09, 2008 8.990 9.087 8.914 9.087 2,695,825 +0.19(+2.13%)
Jan 08, 2008 9.147 9.221 8.898 8.898 1,709,765 -0.37(-3.97%)
Jan 07, 2008 9.190 9.266 9.142 9.266 1,824,665 +0.04(+0.47%)
Jan 04, 2008 9.336 9.347 9.206 9.223 1,326,332 -0.21(-2.18%)
Jan 03, 2008 9.439 9.488 9.401 9.428 1,598,782 -0.05(-0.51%)
Jan 02, 2008 9.553 9.563 9.450 9.477 2,314,694 -0.01(-0.06%)
Jan 01, 2008 9.466 9.596 9.466 9.482 0 +0.00(+0.00%)
Dec 31, 2007 9.466 9.596 9.466 9.482 1,937,824 -0.16(-1.68%)
Dec 28, 2007 9.650 9.677 9.601 9.645 1,674,920 +0.16(+1.71%)
Dec 27, 2007 9.526 9.558 9.472 9.482 1,235,561 +0.05(+0.57%)
Dec 26, 2007 9.407 9.434 9.353 9.428 1,009,936 +0.03(+0.35%)
Dec 24, 2007 9.412 9.412 9.277 9.396 618,999 +0.09(+0.99%)
Dec 21, 2007 9.239 9.304 9.209 9.304 1,501,882 +0.17(+1.90%)
Dec 20, 2007 9.093 9.185 9.023 9.131 1,834,544 +0.07(+0.78%)
Dec 19, 2007 9.098 9.163 8.990 9.060 1,932,588 -0.16(-1.76%)
Dec 18, 2007 9.282 9.288 9.093 9.223 1,729,050 +0.06(+0.71%)
Dec 17, 2007 9.244 9.298 9.142 9.158 2,062,500 -0.21(-2.20%)
Dec 14, 2007 9.499 9.558 9.363 9.363 2,526,170 -0.39(-4.05%)
Dec 13, 2007 9.720 9.780 9.618 9.758 1,932,259 +0.06(+0.67%)
Dec 12, 2007 9.861 9.899 9.574 9.693 2,086,071 +0.14(+1.47%)
Dec 11, 2007 9.839 9.915 9.520 9.553 2,222,320 -0.36(-3.66%)
Dec 10, 2007 9.850 9.975 9.834 9.915 1,255,146 +0.10(+1.05%)
Dec 07, 2007 9.818 9.866 9.774 9.812 1,095,538 +0.05(+0.50%)
Dec 06, 2007 9.628 9.764 9.596 9.764 2,562,850 +0.23(+2.38%)
Dec 05, 2007 9.547 9.612 9.466 9.536 5,707,856 +0.05(+0.57%)
Dec 04, 2007 9.374 9.547 9.374 9.482 1,458,160 +0.01(+0.06%)
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.