Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.903 8.034 7.634 7.678 355,757 -0.16(-2.10%)
Feb 28, 2008 7.461 7.903 7.461 7.843 203,591 +0.37(+4.99%)
Feb 27, 2008 7.470 7.660 7.461 7.470 91,454 +0.00(+0.00%)
Feb 26, 2008 7.617 7.678 7.374 7.470 350,233 -0.18(-2.38%)
Feb 25, 2008 7.444 7.652 7.374 7.652 146,336 +0.16(+2.08%)
Feb 22, 2008 7.860 7.912 7.418 7.496 164,515 -0.34(-4.32%)
Feb 21, 2008 8.129 8.136 7.799 7.834 183,786 -0.23(-2.80%)
Feb 20, 2008 8.155 8.407 7.981 8.060 121,126 -0.13(-1.59%)
Feb 19, 2008 8.129 8.424 8.129 8.190 140,974 +0.15(+1.83%)
Feb 18, 2008 8.398 8.467 7.817 8.042 311,424 +0.00(+0.00%)
Feb 15, 2008 8.398 8.467 7.817 8.042 311,424 -0.44(-5.21%)
Feb 14, 2008 8.554 9.907 8.485 8.485 639,831 -1.08(-11.25%)
Feb 13, 2008 8.832 9.604 8.832 9.560 303,349 +0.88(+10.20%)
Feb 12, 2008 8.771 8.962 8.615 8.675 200,473 -0.07(-0.79%)
Feb 11, 2008 8.875 9.148 8.710 8.745 137,551 -0.11(-1.27%)
Feb 08, 2008 9.153 9.335 8.849 8.858 93,754 -0.47(-5.02%)
Feb 07, 2008 8.910 9.361 8.910 9.326 82,348 +0.35(+3.86%)
Feb 06, 2008 9.361 9.396 8.970 8.979 99,329 -0.35(-3.72%)
Feb 05, 2008 9.300 9.526 9.300 9.326 112,468 -0.13(-1.38%)
Feb 04, 2008 9.396 9.491 9.352 9.456 110,213 +0.06(+0.65%)
Feb 01, 2008 9.205 9.422 9.049 9.396 67,677 +0.23(+2.56%)
Jan 31, 2008 8.927 9.326 8.927 9.161 111,086 +0.12(+1.34%)
Jan 30, 2008 9.118 9.526 9.031 9.040 232,729 -0.12(-1.33%)
Jan 29, 2008 9.031 9.257 8.884 9.161 96,718 +0.18(+2.03%)
Jan 28, 2008 8.702 9.127 8.675 8.979 66,577 +0.25(+2.88%)
Jan 25, 2008 8.884 9.066 8.675 8.728 108,619 -0.06(-0.69%)
Jan 24, 2008 9.170 9.335 8.675 8.788 200,373 -0.37(-4.07%)
Jan 23, 2008 8.849 9.344 8.728 9.161 133,671 +0.14(+1.54%)
Jan 22, 2008 7.773 9.187 7.348 9.023 209,766 +0.29(+3.28%)
Jan 21, 2008 8.901 9.179 8.684 8.736 187,254 +0.00(+0.00%)
Jan 18, 2008 8.901 9.179 8.684 8.736 187,254 -0.17(-1.95%)
Jan 17, 2008 9.413 9.482 8.910 8.910 135,178 -0.50(-5.35%)
Jan 16, 2008 9.135 9.543 9.109 9.413 113,206 +0.22(+2.36%)
Jan 15, 2008 9.482 9.482 8.970 9.196 167,648 -0.29(-3.11%)
Jan 14, 2008 9.404 9.586 9.326 9.491 166,948 +0.15(+1.58%)
Jan 11, 2008 9.665 9.951 9.317 9.344 193,534 -0.42(-4.27%)
Jan 10, 2008 9.699 9.864 9.647 9.760 240,544 -0.07(-0.71%)
Jan 09, 2008 9.864 9.968 9.708 9.829 126,712 -0.08(-0.79%)
Jan 08, 2008 10.19 10.40 9.890 9.907 192,590 -0.39(-3.79%)
Jan 07, 2008 10.40 10.50 10.19 10.30 166,427 -0.08(-0.75%)
Jan 04, 2008 10.31 10.54 10.28 10.38 175,738 -0.09(-0.83%)
Jan 03, 2008 10.35 10.67 10.29 10.46 135,887 +0.12(+1.17%)
Jan 02, 2008 10.52 10.63 10.27 10.34 140,326 -0.23(-2.13%)
Jan 01, 2008 10.58 10.74 10.57 10.57 169,288 +0.00(+0.00%)
Dec 31, 2007 10.58 10.74 10.57 10.57 169,288 -0.09(-0.81%)
Dec 28, 2007 10.80 11.11 10.63 10.65 249,103 -0.09(-0.81%)
Dec 27, 2007 11.09 11.15 10.72 10.74 293,037 -0.35(-3.13%)
Dec 26, 2007 11.06 11.28 11.04 11.09 276,555 -0.03(-0.23%)
Dec 24, 2007 11.23 11.27 11.01 11.11 138,249 -0.09(-0.77%)
Dec 21, 2007 11.07 11.23 10.98 11.20 796,143 +0.30(+2.79%)
Dec 20, 2007 10.51 10.92 10.46 10.90 139,398 +0.43(+4.15%)
Dec 19, 2007 10.43 10.51 10.39 10.46 108,798 +0.03(+0.33%)
Dec 18, 2007 10.16 10.45 10.05 10.43 190,671 +0.40(+3.98%)
Dec 17, 2007 10.24 10.45 10.03 10.03 129,722 -0.21(-2.03%)
Dec 14, 2007 10.57 10.74 10.24 10.24 220,379 -0.47(-4.38%)
Dec 13, 2007 10.82 10.91 10.48 10.71 151,579 -0.18(-1.67%)
Dec 12, 2007 11.10 11.21 10.74 10.89 113,796 +0.07(+0.64%)
Dec 11, 2007 11.22 11.37 10.82 10.82 146,194 -0.36(-3.26%)
Dec 10, 2007 11.19 11.37 11.17 11.18 102,333 +0.01(+0.08%)
Dec 07, 2007 11.41 11.48 11.10 11.17 88,927 -0.22(-1.90%)
Dec 06, 2007 10.91 11.41 10.91 11.39 99,067 +0.44(+4.04%)
Dec 05, 2007 10.97 11.02 10.74 10.95 114,610 +0.16(+1.45%)
Dec 04, 2007 10.78 10.96 10.71 10.79 74,282 -0.07(-0.64%)
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.