Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 2.000 2.007 1.827 1.857 2,136,184 -0.15(-7.47%)
Jul 31, 2007 1.955 2.075 1.950 2.007 1,513,964 -0.07(-3.25%)
Jul 30, 2007 2.042 2.100 2.020 2.075 1,005,344 +0.03(+1.47%)
Jul 27, 2007 2.085 2.085 2.022 2.045 961,776 -0.04(-1.80%)
Jul 26, 2007 2.158 2.170 1.992 2.083 2,589,036 -0.07(-3.36%)
Jul 25, 2007 2.172 2.275 2.060 2.155 1,738,476 +0.01(+0.47%)
Jul 24, 2007 2.078 2.215 2.022 2.145 1,681,864 -0.11(-4.98%)
Jul 23, 2007 2.388 2.388 2.230 2.257 1,035,020 -0.12(-5.15%)
Jul 20, 2007 2.365 2.390 2.315 2.380 226,192 +0.02(+0.74%)
Jul 19, 2007 2.410 2.435 2.340 2.362 1,031,596 +0.01(+0.53%)
Jul 18, 2007 2.365 2.413 2.340 2.350 1,430,664 -0.03(-1.16%)
Jul 17, 2007 2.362 2.413 2.360 2.377 1,040,888 +0.00(+0.05%)
Jul 16, 2007 2.420 2.440 2.373 2.376 1,169,152 -0.04(-1.81%)
Jul 13, 2007 2.353 2.435 2.353 2.420 1,475,696 +0.07(+2.87%)
Jul 12, 2007 2.292 2.375 2.270 2.353 1,028,208 +0.07(+3.18%)
Jul 11, 2007 2.345 2.353 2.263 2.280 1,183,740 -0.04(-1.51%)
Jul 10, 2007 2.397 2.397 2.300 2.315 1,488,216 +0.01(+0.54%)
Jul 09, 2007 2.132 2.345 2.127 2.303 2,977,880 +0.17(+7.97%)
Jul 06, 2007 2.092 2.138 2.083 2.132 1,645,748 +0.05(+2.28%)
Jul 05, 2007 2.100 2.125 2.027 2.085 510,360 -0.02(-0.95%)
Jul 03, 2007 2.103 2.123 2.050 2.105 628,972 +0.01(+0.48%)
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.