Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.357 8.378 8.294 8.301 43,981 +0.00(+0.00%)
Jan 30, 2008 8.350 8.413 8.301 8.301 195,290 +0.02(+0.25%)
Jan 29, 2008 8.225 8.315 8.211 8.280 27,573 -0.03(-0.42%)
Jan 28, 2008 8.169 8.357 8.057 8.315 32,831 +0.10(+1.27%)
Jan 25, 2008 8.232 8.336 8.197 8.211 28,419 +0.05(+0.60%)
Jan 24, 2008 8.078 8.364 7.918 8.162 87,429 -0.03(-0.43%)
Jan 23, 2008 7.541 8.197 7.541 8.197 39,407 +0.54(+7.11%)
Jan 22, 2008 7.666 7.666 7.402 7.653 9,246 -0.02(-0.27%)
Jan 21, 2008 7.687 7.778 7.674 7.674 6,082 +0.00(+0.00%)
Jan 18, 2008 7.687 7.778 7.674 7.674 6,082 +0.00(+0.00%)
Jan 17, 2008 7.674 7.771 7.667 7.674 23,800 -0.07(-0.90%)
Jan 16, 2008 7.604 7.806 7.534 7.743 22,230 +0.05(+0.63%)
Jan 15, 2008 7.743 7.743 7.674 7.694 29,687 -0.05(-0.63%)
Jan 14, 2008 7.743 7.743 7.604 7.743 1,791 +0.00(+0.00%)
Jan 11, 2008 7.743 7.778 7.715 7.743 73,825 +0.03(+0.45%)
Jan 10, 2008 7.471 7.729 7.471 7.708 52,609 +0.22(+2.98%)
Jan 09, 2008 7.639 7.639 7.443 7.485 4,157 -0.12(-1.56%)
Jan 08, 2008 7.471 7.604 7.436 7.604 9,210 +0.21(+2.83%)
Jan 07, 2008 7.464 7.478 7.394 7.394 860 -0.08(-1.03%)
Jan 04, 2008 7.687 7.687 7.325 7.471 26,429 -0.23(-2.99%)
Jan 03, 2008 7.708 7.708 7.701 7.701 573 -0.24(-3.07%)
Jan 02, 2008 7.855 8.022 7.708 7.946 35,988 +0.10(+1.24%)
Jan 01, 2008 7.583 7.918 7.583 7.848 11,048 +0.00(+0.00%)
Dec 31, 2007 7.583 7.918 7.583 7.848 11,048 +0.17(+2.27%)
Dec 28, 2007 7.680 7.708 6.669 7.674 121,131 -0.07(-0.90%)
Dec 27, 2007 7.660 7.743 7.604 7.743 14,098 -0.08(-0.98%)
Dec 26, 2007 7.778 7.820 7.778 7.820 950 +0.05(+0.61%)
Dec 24, 2007 7.799 7.820 7.773 7.773 1,470 +0.04(+0.47%)
Dec 21, 2007 7.722 7.820 7.604 7.736 49,169 +0.06(+0.82%)
Dec 20, 2007 7.674 7.680 7.625 7.674 31,823 +0.00(+0.00%)
Dec 19, 2007 7.680 7.722 7.346 7.674 44,581 +0.02(+0.27%)
Dec 18, 2007 7.701 7.701 7.541 7.653 25,646 -0.02(-0.27%)
Dec 17, 2007 7.750 7.750 7.660 7.674 59,848 -0.21(-2.65%)
Dec 14, 2007 7.918 7.918 7.883 7.883 2,150 +0.07(+0.89%)
Dec 13, 2007 7.778 7.813 7.743 7.813 5,458 +0.03(+0.45%)
Dec 12, 2007 7.757 7.778 7.750 7.778 1,863 -0.01(-0.09%)
Dec 11, 2007 7.743 7.785 7.743 7.785 17,012 +0.06(+0.72%)
Dec 10, 2007 7.715 7.729 7.701 7.729 7,607 +0.00(+0.00%)
Dec 07, 2007 7.680 7.729 7.680 7.729 1,003 +0.01(+0.18%)
Dec 06, 2007 7.715 7.715 7.680 7.715 4,013 -0.03(-0.45%)
Dec 05, 2007 7.736 7.806 7.715 7.750 6,880 +0.01(+0.09%)
Dec 04, 2007 7.813 7.813 7.743 7.743 32,315 -0.10(-1.25%)
Dec 03, 2007 7.743 8.008 7.743 7.841 8,678 +0.06(+0.81%)
Nov 30, 2007 8.092 8.092 7.778 7.778 21,147 -0.32(-3.96%)
Nov 29, 2007 7.883 8.106 7.813 8.099 10,220 +0.11(+1.40%)
Nov 28, 2007 7.953 8.001 7.932 7.987 41,435 +0.02(+0.26%)
Nov 27, 2007 7.918 7.987 7.918 7.966 716 +0.07(+0.88%)
Nov 26, 2007 7.918 8.092 7.876 7.897 20,661 +0.00(+0.00%)
Nov 23, 2007 8.064 8.064 7.897 7.897 573 +0.12(+1.52%)
Nov 21, 2007 7.708 7.820 7.701 7.778 4,375 -0.14(-1.76%)
Nov 20, 2007 7.813 7.918 7.806 7.918 34,071 -0.01(-0.18%)
Nov 19, 2007 7.932 7.932 7.904 7.932 2,293 -0.05(-0.61%)
Nov 16, 2007 7.883 7.980 7.883 7.980 2,434 -0.08(-0.95%)
Nov 15, 2007 8.036 8.057 7.961 8.057 6,020 -0.01(-0.17%)
Nov 14, 2007 8.057 8.071 8.029 8.071 9,174 -0.07(-0.86%)
Nov 13, 2007 8.106 8.162 7.897 8.141 7,174 +0.03(+0.43%)
Nov 12, 2007 8.092 8.169 8.057 8.106 47,451 +0.05(+0.61%)
Nov 09, 2007 7.987 8.085 7.925 8.057 30,428 +0.08(+1.05%)
Nov 08, 2007 7.953 8.155 7.946 7.973 95,028 +0.03(+0.35%)
Nov 07, 2007 7.862 7.960 7.841 7.946 39,169 -0.06(-0.78%)
Nov 06, 2007 7.918 8.078 7.918 8.008 38,922 +0.10(+1.32%)
Nov 05, 2007 7.883 7.987 7.785 7.904 30,103 -0.01(-0.09%)
Nov 02, 2007 7.904 7.911 7.897 7.911 21,072 -0.04(-0.53%)
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.