Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 0.8607 0.8764 0.8482 0.8485 275,519,648 -0.02(-2.21%)
Dec 28, 2007 0.8749 0.8854 0.8602 0.8677 258,779,072 -0.01(-1.00%)
Dec 27, 2007 0.9029 0.9078 0.8742 0.8764 241,939,840 -0.03(-3.09%)
Dec 26, 2007 0.8941 0.9044 0.8854 0.9044 215,848,224 +0.01(+1.34%)
Dec 24, 2007 0.8834 0.8966 0.8769 0.8924 104,251,464 +0.02(+1.76%)
Dec 21, 2007 0.8876 0.8954 0.8689 0.8769 434,433,056 -0.00(-0.03%)
Dec 20, 2007 0.8729 0.8792 0.8547 0.8772 280,602,336 +0.02(+2.09%)
Dec 19, 2007 0.8482 0.8672 0.8447 0.8592 254,133,280 +0.01(+0.94%)
Dec 18, 2007 0.8428 0.8605 0.8343 0.8512 397,826,976 +0.02(+2.55%)
Dec 17, 2007 0.8654 0.8737 0.8280 0.8300 508,609,376 -0.04(-5.10%)
Dec 14, 2007 0.8565 0.8842 0.8507 0.8747 354,855,200 +0.01(+1.65%)
Dec 13, 2007 0.8739 0.8797 0.8350 0.8605 501,549,888 -0.02(-2.73%)
Dec 12, 2007 0.8914 0.9001 0.8674 0.8847 618,967,232 +0.03(+3.44%)
Dec 11, 2007 0.8724 0.8884 0.8532 0.8552 583,814,912 +0.00(+0.12%)
Dec 10, 2007 0.8477 0.8642 0.8452 0.8542 337,155,168 +0.01(+1.09%)
Dec 07, 2007 0.8592 0.8602 0.8363 0.8450 321,049,504 -0.01(-1.25%)
Dec 06, 2007 0.8368 0.8585 0.8293 0.8557 372,030,496 +0.02(+2.02%)
Dec 05, 2007 0.8278 0.8542 0.8176 0.8388 668,293,376 +0.04(+5.19%)
Dec 04, 2007 0.8016 0.8043 0.7819 0.7974 372,590,848 -0.00(-0.09%)
Dec 03, 2007 0.7981 0.8128 0.7859 0.7981 491,267,040 +0.01(+1.46%)
Nov 30, 2007 0.8530 0.8530 0.7841 0.7866 652,392,256 -0.04(-4.77%)
Nov 29, 2007 0.8181 0.8505 0.8145 0.8260 490,240,832 +0.01(+0.82%)
Nov 28, 2007 0.7921 0.8303 0.7884 0.8193 575,906,624 +0.05(+6.69%)
Nov 27, 2007 0.7467 0.7702 0.7410 0.7679 459,901,856 +0.03(+4.30%)
Nov 26, 2007 0.7532 0.7687 0.7348 0.7363 386,810,688 -0.02(-2.32%)
Nov 23, 2007 0.7462 0.7570 0.7368 0.7537 142,313,472 +0.01(+1.72%)
Nov 21, 2007 0.7333 0.7587 0.7310 0.7410 650,027,776 -0.01(-1.07%)
Nov 20, 2007 0.7689 0.7702 0.7260 0.7490 624,128,832 -0.01(-0.76%)
Nov 19, 2007 0.7979 0.8019 0.7505 0.7547 569,803,392 -0.05(-6.75%)
Nov 16, 2007 0.7981 0.8116 0.7916 0.8093 424,595,936 +0.02(+2.24%)
Nov 15, 2007 0.7972 0.8046 0.7732 0.7916 497,612,064 -0.01(-1.34%)
Nov 14, 2007 0.8358 0.8437 0.7981 0.8023 668,277,504 -0.01(-1.56%)
Nov 13, 2007 0.7612 0.8158 0.7590 0.8151 728,432,384 +0.07(+8.82%)
Nov 12, 2007 0.8318 0.8378 0.7490 0.7490 717,088,704 -0.08(-9.98%)
Nov 09, 2007 0.8617 0.8679 0.8143 0.8320 873,120,576 -0.01(-1.41%)
Nov 08, 2007 0.8916 0.9078 0.8183 0.8439 995,030,912 -0.06(-6.27%)
Nov 07, 2007 0.9448 0.9485 0.8929 0.9004 538,675,904 -0.04(-4.75%)
Nov 06, 2007 0.9251 0.9527 0.9208 0.9453 555,934,720 +0.03(+3.16%)
Nov 05, 2007 0.9086 0.9383 0.9029 0.9163 437,705,568 +0.00(+0.00%)
Nov 02, 2007 0.8946 0.9228 0.8822 0.9163 493,012,000 +0.03(+3.84%)
Nov 01, 2007 0.8687 0.9001 0.8567 0.8824 588,588,352 +0.00(+0.00%)
Oct 31, 2007 0.8737 0.8829 0.8465 0.8824 456,309,088 +0.01(+1.61%)
Oct 30, 2007 0.8445 0.8861 0.8305 0.8684 526,120,480 +0.03(+3.66%)
Oct 29, 2007 0.8285 0.8418 0.8121 0.8378 815,531,072 -0.02(-2.35%)
Oct 26, 2007 0.8929 0.8989 0.8455 0.8580 618,056,832 -0.01(-0.86%)
Oct 25, 2007 0.9191 0.9278 0.8378 0.8654 808,026,432 -0.08(-8.73%)
Oct 24, 2007 0.9602 0.9602 0.9016 0.9483 566,904,576 -0.03(-3.38%)
Oct 23, 2007 0.9894 0.9894 0.9547 0.9814 294,996,064 +0.00(+0.49%)
Oct 22, 2007 0.9266 0.9787 0.9191 0.9767 538,926,912 +0.04(+4.73%)
Oct 19, 2007 0.9832 0.9837 0.9323 0.9325 506,984,864 -0.05(-5.37%)
Oct 18, 2007 0.9829 0.9894 0.9582 0.9854 341,426,752 -0.00(-0.08%)
Oct 17, 2007 0.9515 0.9889 0.9505 0.9862 719,475,968 +0.07(+7.68%)
Oct 16, 2007 0.9066 0.9320 0.9034 0.9158 276,991,584 +0.01(+0.91%)
Oct 15, 2007 0.9041 0.9193 0.8999 0.9076 356,472,704 +0.01(+0.72%)
Oct 12, 2007 0.8894 0.9011 0.8757 0.9011 410,920,512 +0.02(+2.44%)
Oct 11, 2007 0.9121 0.9236 0.8697 0.8797 530,128,768 -0.04(-4.44%)
Oct 10, 2007 0.9258 0.9258 0.8984 0.9206 390,097,760 +0.00(+0.11%)
Oct 09, 2007 0.9360 0.9403 0.9059 0.9196 403,968,064 -0.02(-1.76%)
Oct 08, 2007 0.9275 0.9375 0.9166 0.9360 253,079,872 +0.01(+1.62%)
Oct 05, 2007 0.9116 0.9261 0.9019 0.9211 345,664,704 +0.02(+2.64%)
Oct 04, 2007 0.8924 0.9026 0.8667 0.8974 379,877,568 +0.00(+0.45%)
Oct 03, 2007 0.9166 0.9166 0.8787 0.8934 468,303,776 -0.04(-4.24%)
Oct 02, 2007 0.9398 0.9415 0.9193 0.9330 285,809,696 -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.