Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 0.8607 0.8764 0.8482 0.8485 275,518,720 -0.02(-2.21%)
Dec 28, 2007 0.8749 0.8854 0.8602 0.8677 258,778,208 -0.01(-1.00%)
Dec 27, 2007 0.9029 0.9079 0.8742 0.8764 241,939,024 -0.03(-3.09%)
Dec 26, 2007 0.8941 0.9044 0.8854 0.9044 215,847,504 +0.01(+1.34%)
Dec 24, 2007 0.8834 0.8966 0.8769 0.8924 104,251,120 +0.02(+1.76%)
Dec 21, 2007 0.8876 0.8954 0.8689 0.8769 434,431,584 -0.00(-0.03%)
Dec 20, 2007 0.8729 0.8792 0.8547 0.8772 280,601,408 +0.02(+2.09%)
Dec 19, 2007 0.8482 0.8672 0.8448 0.8592 254,132,432 +0.01(+0.94%)
Dec 18, 2007 0.8428 0.8605 0.8343 0.8512 397,825,632 +0.02(+2.55%)
Dec 17, 2007 0.8655 0.8737 0.8280 0.8300 508,607,680 -0.04(-5.10%)
Dec 14, 2007 0.8565 0.8842 0.8507 0.8747 354,854,016 +0.01(+1.65%)
Dec 13, 2007 0.8739 0.8797 0.8350 0.8605 501,548,192 -0.02(-2.73%)
Dec 12, 2007 0.8914 0.9001 0.8674 0.8847 618,965,184 +0.03(+3.44%)
Dec 11, 2007 0.8724 0.8884 0.8532 0.8552 583,812,928 +0.00(+0.12%)
Dec 10, 2007 0.8477 0.8642 0.8452 0.8542 337,154,048 +0.01(+1.09%)
Dec 07, 2007 0.8592 0.8602 0.8363 0.8450 321,048,416 -0.01(-1.25%)
Dec 06, 2007 0.8368 0.8585 0.8293 0.8557 372,029,248 +0.02(+2.02%)
Dec 05, 2007 0.8278 0.8542 0.8176 0.8388 668,291,136 +0.04(+5.19%)
Dec 04, 2007 0.8016 0.8043 0.7819 0.7974 372,589,568 -0.00(-0.09%)
Dec 03, 2007 0.7981 0.8128 0.7859 0.7981 491,265,376 +0.01(+1.46%)
Nov 30, 2007 0.8530 0.8530 0.7841 0.7866 652,390,080 -0.04(-4.77%)
Nov 29, 2007 0.8181 0.8505 0.8145 0.8260 490,239,200 +0.01(+0.82%)
Nov 28, 2007 0.7921 0.8303 0.7884 0.8193 575,904,704 +0.05(+6.69%)
Nov 27, 2007 0.7467 0.7702 0.7410 0.7679 459,900,320 +0.03(+4.30%)
Nov 26, 2007 0.7532 0.7687 0.7348 0.7363 386,809,376 -0.02(-2.32%)
Nov 23, 2007 0.7462 0.7570 0.7368 0.7537 142,312,992 +0.01(+1.72%)
Nov 21, 2007 0.7333 0.7587 0.7310 0.7410 650,025,600 -0.01(-1.07%)
Nov 20, 2007 0.7689 0.7702 0.7260 0.7490 624,126,720 -0.01(-0.76%)
Nov 19, 2007 0.7979 0.8019 0.7505 0.7547 569,801,536 -0.05(-6.75%)
Nov 16, 2007 0.7981 0.8116 0.7916 0.8093 424,594,528 +0.02(+2.24%)
Nov 15, 2007 0.7972 0.8046 0.7732 0.7916 497,610,400 -0.01(-1.34%)
Nov 14, 2007 0.8358 0.8438 0.7981 0.8024 668,275,264 -0.01(-1.56%)
Nov 13, 2007 0.7612 0.8158 0.7590 0.8151 728,429,888 +0.07(+8.82%)
Nov 12, 2007 0.8318 0.8378 0.7490 0.7490 717,086,336 -0.08(-9.98%)
Nov 09, 2007 0.8617 0.8679 0.8143 0.8320 873,117,632 -0.01(-1.41%)
Nov 08, 2007 0.8916 0.9079 0.8183 0.8439 995,027,584 -0.06(-6.27%)
Nov 07, 2007 0.9448 0.9485 0.8929 0.9004 538,674,112 -0.04(-4.75%)
Nov 06, 2007 0.9251 0.9527 0.9208 0.9453 555,932,864 +0.03(+3.16%)
Nov 05, 2007 0.9086 0.9383 0.9029 0.9163 437,704,096 +0.00(+0.00%)
Nov 02, 2007 0.8946 0.9228 0.8822 0.9163 493,010,336 +0.03(+3.84%)
Nov 01, 2007 0.8687 0.9001 0.8567 0.8824 588,586,368 +0.00(+0.00%)
Oct 31, 2007 0.8737 0.8829 0.8465 0.8824 456,307,552 +0.01(+1.61%)
Oct 30, 2007 0.8445 0.8862 0.8305 0.8684 526,118,720 +0.03(+3.66%)
Oct 29, 2007 0.8285 0.8418 0.8121 0.8378 815,528,320 -0.02(-2.35%)
Oct 26, 2007 0.8929 0.8989 0.8455 0.8580 618,054,784 -0.01(-0.86%)
Oct 25, 2007 0.9191 0.9278 0.8378 0.8655 808,023,680 -0.08(-8.73%)
Oct 24, 2007 0.9602 0.9602 0.9016 0.9483 566,902,656 -0.03(-3.38%)
Oct 23, 2007 0.9894 0.9894 0.9547 0.9814 294,995,072 +0.00(+0.49%)
Oct 22, 2007 0.9266 0.9787 0.9191 0.9767 538,925,120 +0.04(+4.73%)
Oct 19, 2007 0.9832 0.9837 0.9323 0.9325 506,983,136 -0.05(-5.37%)
Oct 18, 2007 0.9829 0.9894 0.9582 0.9854 341,425,600 -0.00(-0.08%)
Oct 17, 2007 0.9515 0.9889 0.9505 0.9862 719,473,536 +0.07(+7.68%)
Oct 16, 2007 0.9066 0.9320 0.9034 0.9158 276,990,656 +0.01(+0.91%)
Oct 15, 2007 0.9041 0.9193 0.8999 0.9076 356,471,520 +0.01(+0.72%)
Oct 12, 2007 0.8894 0.9011 0.8757 0.9011 410,919,136 +0.02(+2.44%)
Oct 11, 2007 0.9121 0.9236 0.8697 0.8797 530,126,976 -0.04(-4.44%)
Oct 10, 2007 0.9258 0.9258 0.8984 0.9206 390,096,448 +0.00(+0.11%)
Oct 09, 2007 0.9360 0.9403 0.9059 0.9196 403,966,720 -0.02(-1.76%)
Oct 08, 2007 0.9276 0.9375 0.9166 0.9360 253,079,024 +0.01(+1.62%)
Oct 05, 2007 0.9116 0.9261 0.9019 0.9211 345,663,520 +0.02(+2.64%)
Oct 04, 2007 0.8924 0.9026 0.8667 0.8974 379,876,288 +0.00(+0.45%)
Oct 03, 2007 0.9166 0.9166 0.8787 0.8934 468,302,208 -0.04(-4.24%)
Oct 02, 2007 0.9398 0.9415 0.9193 0.9330 285,808,736 -0.01(-0.96%)
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.