Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 3.599 3.684 3.529 3.684 53,789 +0.09(+2.38%)
Aug 30, 2007 3.529 3.599 3.521 3.599 12,704 +0.05(+1.32%)
Aug 29, 2007 3.513 3.630 3.505 3.552 38,187 +0.05(+1.33%)
Aug 28, 2007 3.638 3.638 3.505 3.505 142,909 -0.12(-3.43%)
Aug 27, 2007 3.536 3.638 3.521 3.630 19,128 +0.10(+2.87%)
Aug 24, 2007 3.412 3.536 3.404 3.529 125,514 +0.11(+3.19%)
Aug 23, 2007 3.357 3.536 3.342 3.420 115,074 +0.02(+0.69%)
Aug 22, 2007 3.373 3.482 3.349 3.396 515,912 +0.05(+1.40%)
Aug 21, 2007 3.342 3.435 3.311 3.349 35,445 +0.04(+1.18%)
Aug 20, 2007 3.692 3.692 3.272 3.311 657,407 -0.34(-9.38%)
Aug 17, 2007 3.669 3.731 3.544 3.653 48,764 -0.02(-0.42%)
Aug 16, 2007 3.568 3.669 3.510 3.669 314,379 +0.12(+3.29%)
Aug 15, 2007 3.544 3.575 3.482 3.552 8,729 +0.07(+2.01%)
Aug 14, 2007 3.505 3.591 3.474 3.482 68,987 -0.05(-1.32%)
Aug 13, 2007 3.607 3.607 3.443 3.529 271,027 -0.10(-2.79%)
Aug 10, 2007 3.723 3.731 3.466 3.630 157,291 +0.02(+0.43%)
Aug 09, 2007 3.591 3.614 3.459 3.614 237,799 -0.07(-1.90%)
Aug 08, 2007 3.653 3.739 3.529 3.684 74,912 +0.01(+0.21%)
Aug 07, 2007 3.622 3.770 3.583 3.677 61,672 +0.03(+0.85%)
Aug 06, 2007 3.669 3.692 3.536 3.645 51,510 -0.02(-0.64%)
Aug 03, 2007 3.661 3.684 3.645 3.669 42,391 +0.01(+0.21%)
Aug 02, 2007 3.560 3.669 3.459 3.661 44,056 +0.09(+2.62%)
Aug 01, 2007 3.638 3.638 3.459 3.568 24,159 -0.05(-1.51%)
Jul 31, 2007 3.497 3.622 3.482 3.622 495,177 +0.09(+2.65%)
Jul 30, 2007 3.373 3.529 3.365 3.529 189,907 +0.18(+5.35%)
Jul 27, 2007 3.474 3.474 3.349 3.349 17,853 -0.09(-2.49%)
Jul 26, 2007 3.420 3.435 3.287 3.435 47,751 -0.01(-0.23%)
Jul 25, 2007 3.443 3.459 3.396 3.443 34,770 -0.02(-0.45%)
Jul 24, 2007 3.536 3.560 3.451 3.459 76,798 -0.08(-2.20%)
Jul 23, 2007 3.677 3.700 3.490 3.536 21,391 -0.15(-4.02%)
Jul 20, 2007 3.708 3.747 3.638 3.684 23,846 -0.05(-1.25%)
Jul 19, 2007 3.653 3.731 3.653 3.731 35,382 +0.06(+1.70%)
Jul 18, 2007 3.661 3.731 3.645 3.669 26,160 +0.03(+0.86%)
Jul 17, 2007 3.622 3.716 3.544 3.638 34,759 +0.07(+1.96%)
Jul 16, 2007 3.645 3.661 3.521 3.568 18,286 -0.09(-2.35%)
Jul 13, 2007 3.622 3.661 3.568 3.653 14,859 +0.01(+0.21%)
Jul 12, 2007 3.591 3.645 3.529 3.645 14,321 +0.06(+1.74%)
Jul 11, 2007 3.536 3.583 3.536 3.583 7,573 +0.05(+1.55%)
Jul 10, 2007 3.583 3.591 3.466 3.529 32,479 -0.11(-3.00%)
Jul 09, 2007 3.669 3.669 3.521 3.638 70,397 -0.01(-0.21%)
Jul 06, 2007 3.575 3.645 3.529 3.645 13,287 +0.04(+1.08%)
Jul 05, 2007 3.404 3.661 3.404 3.607 35,940 +0.18(+5.23%)
Jul 03, 2007 3.408 3.427 3.357 3.427 25,653 +0.02(+0.69%)
Jul 02, 2007 3.591 3.622 3.365 3.404 134,291 -0.21(-5.82%)
Jun 29, 2007 3.564 3.614 3.505 3.614 41,749 +0.06(+1.75%)
Jun 28, 2007 3.661 3.677 3.552 3.552 44,278 -0.12(-3.39%)
Jun 27, 2007 3.747 3.778 3.622 3.677 33,967 -0.10(-2.68%)
Jun 26, 2007 3.677 3.801 3.677 3.778 41,400 +0.08(+2.11%)
Jun 25, 2007 3.817 3.840 3.700 3.700 73,838 -0.10(-2.66%)
Jun 22, 2007 3.817 3.934 3.801 3.801 80,334 -0.02(-0.41%)
Jun 21, 2007 3.903 3.903 3.786 3.817 19,898 -0.09(-2.39%)
Jun 20, 2007 3.840 3.918 3.817 3.910 503,371 +0.03(+0.80%)
Jun 19, 2007 3.848 3.903 3.848 3.879 99,236 +0.01(+0.20%)
Jun 18, 2007 3.793 3.895 3.786 3.871 29,912 +0.08(+2.05%)
Jun 15, 2007 3.871 3.871 3.786 3.793 24,006 -0.08(-2.01%)
Jun 14, 2007 3.856 3.895 3.786 3.871 45,317 -0.01(-0.20%)
Jun 13, 2007 3.793 3.887 3.793 3.879 23,878 +0.07(+1.84%)
Jun 12, 2007 3.817 3.871 3.786 3.809 75,101 -0.03(-0.81%)
Jun 11, 2007 3.793 3.840 3.786 3.840 20,513 +0.05(+1.23%)
Jun 08, 2007 3.840 3.840 3.786 3.793 44,656 -0.05(-1.22%)
Jun 07, 2007 3.801 3.840 3.786 3.840 56,390 +0.05(+1.44%)
Jun 06, 2007 3.825 3.832 3.778 3.786 34,569 -0.06(-1.62%)
Jun 05, 2007 3.895 3.895 3.739 3.848 63,187 -0.04(-1.00%)
Jun 04, 2007 3.825 3.918 3.825 3.887 44,551 +0.04(+1.01%)
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.