Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 2.042 2.388 2.042 2.325 2,133,264 +0.30(+14.53%)
Oct 30, 2007 2.123 2.197 2.030 2.030 1,160,212 -0.12(-5.58%)
Oct 29, 2007 2.138 2.237 2.100 2.150 726,796 +0.04(+1.90%)
Oct 26, 2007 2.322 2.322 2.100 2.110 1,462,840 -0.19(-8.26%)
Oct 25, 2007 2.290 2.328 2.257 2.300 335,612 +0.01(+0.44%)
Oct 24, 2007 2.288 2.310 2.235 2.290 250,388 -0.02(-1.08%)
Oct 23, 2007 2.232 2.325 2.208 2.315 853,384 +0.10(+4.75%)
Oct 22, 2007 2.152 2.270 2.127 2.210 444,400 +0.06(+2.91%)
Oct 19, 2007 2.270 2.275 2.147 2.147 1,137,308 -0.12(-5.29%)
Oct 18, 2007 2.217 2.285 2.083 2.268 1,122,840 +0.02(+1.00%)
Oct 17, 2007 2.225 2.272 2.165 2.245 739,376 +0.04(+1.58%)
Oct 16, 2007 2.310 2.310 2.203 2.210 865,660 -0.11(-4.84%)
Oct 15, 2007 2.425 2.450 2.317 2.322 1,159,876 -0.20(-7.75%)
Oct 12, 2007 2.558 2.592 2.500 2.518 511,840 -0.04(-1.76%)
Oct 11, 2007 2.607 2.658 2.510 2.562 533,024 -0.04(-1.54%)
Oct 10, 2007 2.660 2.660 2.550 2.603 454,568 -0.06(-2.35%)
Oct 09, 2007 2.655 2.685 2.623 2.665 799,644 +0.01(+0.47%)
Oct 08, 2007 2.652 2.663 2.587 2.652 434,820 -0.01(-0.38%)
Oct 05, 2007 2.615 2.675 2.583 2.663 865,804 +0.08(+3.00%)
Oct 04, 2007 2.667 2.685 2.575 2.585 597,264 -0.06(-2.27%)
Oct 03, 2007 2.585 2.660 2.563 2.645 1,034,608 +0.06(+2.12%)
Oct 02, 2007 2.627 2.703 2.570 2.590 2,246,728 -0.02(-0.77%)
Oct 01, 2007 2.500 2.728 2.480 2.610 910,772 +0.11(+4.40%)
Sep 28, 2007 2.438 2.500 2.413 2.500 478,412 +0.08(+3.09%)
Sep 27, 2007 2.420 2.482 2.395 2.425 639,812 +0.03(+1.36%)
Sep 26, 2007 2.413 2.422 2.365 2.393 446,696 -0.01(-0.42%)
Sep 25, 2007 2.370 2.428 2.370 2.402 540,696 +0.03(+1.16%)
Sep 24, 2007 2.435 2.442 2.368 2.375 712,496 -0.04(-1.45%)
Sep 21, 2007 2.342 2.417 2.325 2.410 1,120,972 +0.07(+2.99%)
Sep 20, 2007 2.413 2.458 2.317 2.340 829,512 -0.09(-3.60%)
Sep 19, 2007 2.385 2.430 2.375 2.428 630,784 +0.07(+2.97%)
Sep 18, 2007 2.385 2.402 2.337 2.357 560,508 +0.00(+0.11%)
Sep 17, 2007 2.305 2.380 2.305 2.355 429,716 +0.04(+1.73%)
Sep 14, 2007 2.360 2.435 2.303 2.315 536,776 -0.04(-1.49%)
Sep 13, 2007 2.368 2.433 2.328 2.350 559,316 -0.01(-0.53%)
Sep 12, 2007 2.388 2.450 2.310 2.362 658,120 -0.03(-1.05%)
Sep 11, 2007 2.405 2.440 2.375 2.388 575,708 -0.02(-0.73%)
Sep 10, 2007 2.348 2.410 2.333 2.405 518,268 +0.05(+2.34%)
Sep 07, 2007 2.295 2.360 2.295 2.350 525,720 +0.02(+0.97%)
Sep 06, 2007 2.323 2.350 2.280 2.328 525,264 +0.02(+1.09%)
Sep 05, 2007 2.288 2.370 2.235 2.303 850,832 +0.01(+0.22%)
Sep 04, 2007 2.283 2.310 2.272 2.297 383,120 -0.00(-0.11%)
Aug 31, 2007 2.252 2.328 2.188 2.300 433,892 +0.07(+3.02%)
Aug 30, 2007 2.230 2.268 2.228 2.232 1,330,564 -0.01(-0.39%)
Aug 29, 2007 2.237 2.250 2.188 2.241 408,400 +0.01(+0.50%)
Aug 28, 2007 2.188 2.275 2.188 2.230 383,960 +0.04(+1.94%)
Aug 27, 2007 2.185 2.203 2.107 2.188 701,268 -0.02(-0.68%)
Aug 24, 2007 2.228 2.228 2.175 2.203 629,708 -0.02(-1.01%)
Aug 23, 2007 2.297 2.308 2.215 2.225 872,292 -0.07(-3.16%)
Aug 22, 2007 2.297 2.317 2.217 2.297 1,333,920 +0.01(+0.66%)
Aug 21, 2007 2.270 2.303 2.250 2.283 723,764 +0.00(+0.00%)
Aug 20, 2007 2.255 2.288 2.230 2.283 579,428 +0.04(+1.56%)
Aug 17, 2007 2.118 2.260 2.118 2.248 1,281,884 +0.11(+5.02%)
Aug 16, 2007 2.015 2.183 1.980 2.140 1,167,664 +0.14(+6.87%)
Aug 15, 2007 2.007 2.040 1.995 2.002 721,272 -0.01(-0.50%)
Aug 14, 2007 2.125 2.135 1.988 2.013 1,523,628 -0.09(-4.39%)
Aug 13, 2007 2.183 2.183 1.938 2.105 2,548,768 -0.08(-3.44%)
Aug 10, 2007 2.312 2.330 2.103 2.180 2,839,128 -0.21(-8.79%)
Aug 09, 2007 2.285 2.513 2.285 2.390 7,558,876 +0.09(+3.91%)
Aug 08, 2007 2.058 2.380 1.965 2.300 5,257,612 +0.29(+14.57%)
Aug 07, 2007 1.880 2.057 1.865 2.007 2,449,884 +0.12(+6.64%)
Aug 06, 2007 1.925 1.927 1.825 1.883 1,769,820 -0.04(-2.21%)
Aug 03, 2007 1.938 2.033 1.885 1.925 1,420,156 -0.02(-1.16%)
Aug 02, 2007 1.877 1.950 1.762 1.948 1,278,392 +0.09(+4.85%)
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.