Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.951 6.112 5.938 6.075 23,277,052 +0.26(+4.49%)
Nov 29, 2007 5.907 5.907 5.787 5.814 19,212,644 -0.11(-1.78%)
Nov 28, 2007 5.698 5.971 5.688 5.920 26,587,702 +0.25(+4.50%)
Nov 27, 2007 5.657 5.768 5.619 5.665 21,052,398 +0.01(+0.26%)
Nov 26, 2007 5.918 5.918 5.642 5.650 35,196,588 -0.25(-4.31%)
Nov 23, 2007 5.893 5.932 5.845 5.905 12,565,697 +0.05(+0.81%)
Nov 21, 2007 5.826 5.947 5.750 5.857 18,506,272 -0.06(-0.95%)
Nov 20, 2007 5.849 6.019 5.804 5.913 28,715,700 +0.08(+1.35%)
Nov 19, 2007 6.048 6.048 5.831 5.835 26,493,166 -0.24(-3.95%)
Nov 16, 2007 6.108 6.160 5.967 6.075 24,537,942 +0.01(+0.20%)
Nov 15, 2007 6.021 6.149 6.011 6.062 20,930,380 +0.01(+0.10%)
Nov 14, 2007 6.323 6.323 6.038 6.056 42,306,052 -0.24(-3.85%)
Nov 13, 2007 6.168 6.419 6.100 6.299 42,816,980 +0.23(+3.75%)
Nov 12, 2007 5.822 6.149 5.822 6.071 30,879,664 +0.18(+3.02%)
Nov 09, 2007 5.876 6.025 5.837 5.893 32,517,856 -0.01(-0.21%)
Nov 08, 2007 5.808 6.031 5.710 5.905 40,929,264 +0.25(+4.51%)
Nov 07, 2007 5.603 5.756 5.599 5.650 31,776,156 -0.04(-0.66%)
Nov 06, 2007 5.675 5.708 5.512 5.688 22,466,400 +0.01(+0.15%)
Nov 05, 2007 5.671 5.748 5.611 5.679 23,516,732 -0.07(-1.22%)
Nov 02, 2007 5.773 5.814 5.611 5.750 27,900,792 -0.01(-0.25%)
Nov 01, 2007 5.994 6.002 5.742 5.764 30,895,554 -0.23(-3.77%)
Oct 31, 2007 5.961 6.102 5.920 5.990 32,404,552 +0.09(+1.58%)
Oct 30, 2007 5.849 5.936 5.797 5.897 16,517,149 +0.01(+0.25%)
Oct 29, 2007 5.963 6.004 5.868 5.882 13,057,623 -0.07(-1.11%)
Oct 26, 2007 5.988 6.017 5.847 5.949 17,109,272 +0.03(+0.56%)
Oct 25, 2007 6.038 6.081 5.808 5.915 20,967,250 -0.11(-1.79%)
Oct 24, 2007 6.071 6.102 5.905 6.023 19,409,594 -0.05(-0.78%)
Oct 23, 2007 6.027 6.077 5.934 6.071 20,653,802 +0.05(+0.79%)
Oct 22, 2007 5.851 6.054 5.800 6.023 24,929,068 +0.15(+2.61%)
Oct 19, 2007 5.961 6.048 5.853 5.870 21,988,736 -0.11(-1.90%)
Oct 18, 2007 6.054 6.067 5.932 5.984 17,006,882 -0.12(-1.93%)
Oct 17, 2007 6.232 6.270 6.036 6.102 20,403,622 -0.07(-1.14%)
Oct 16, 2007 6.185 6.276 6.139 6.172 18,888,540 -0.03(-0.50%)
Oct 15, 2007 6.334 6.346 6.158 6.203 17,259,960 -0.13(-2.03%)
Oct 12, 2007 6.375 6.439 6.263 6.332 17,522,696 -0.05(-0.81%)
Oct 11, 2007 6.216 6.624 6.214 6.383 43,229,976 +0.24(+3.91%)
Oct 10, 2007 6.085 6.178 6.065 6.143 17,101,062 +0.00(+0.03%)
Oct 09, 2007 6.245 6.274 6.077 6.141 26,557,262 +0.00(+0.07%)
Oct 08, 2007 6.021 6.156 5.922 6.137 31,165,198 +0.12(+2.07%)
Oct 05, 2007 5.998 6.065 5.980 6.013 15,212,063 +0.08(+1.33%)
Oct 04, 2007 6.089 6.102 5.864 5.934 20,756,674 -0.13(-2.15%)
Oct 03, 2007 5.998 6.135 5.982 6.065 15,889,286 +0.04(+0.65%)
Oct 02, 2007 6.036 6.050 5.957 6.025 13,471,530 -0.02(-0.34%)
Oct 01, 2007 5.984 6.071 5.913 6.046 17,367,662 +0.03(+0.45%)
Sep 28, 2007 6.036 6.087 5.996 6.019 22,348,550 -0.01(-0.10%)
Sep 27, 2007 6.083 6.143 6.017 6.025 24,736,362 -0.09(-1.46%)
Sep 26, 2007 6.369 6.369 6.083 6.114 23,681,552 -0.21(-3.34%)
Sep 25, 2007 6.189 6.325 6.100 6.325 21,930,778 +0.05(+0.86%)
Sep 24, 2007 6.108 6.396 6.108 6.272 21,780,772 +0.04(+0.66%)
Sep 21, 2007 6.307 6.315 6.193 6.230 31,213,978 -0.07(-1.12%)
Sep 20, 2007 6.599 6.586 6.299 6.301 24,823,296 -0.30(-4.52%)
Sep 19, 2007 6.522 6.721 6.503 6.599 27,460,896 +0.14(+2.11%)
Sep 18, 2007 6.315 6.522 6.321 6.462 25,346,838 +0.15(+2.33%)
Sep 17, 2007 6.336 6.406 6.311 6.315 10,758,629 -0.07(-1.10%)
Sep 14, 2007 6.330 6.402 6.212 6.385 11,147,470 +0.03(+0.46%)
Sep 13, 2007 6.261 6.419 6.243 6.356 16,409,446 +0.14(+2.33%)
Sep 12, 2007 6.209 6.313 6.164 6.212 17,485,024 -0.01(-0.17%)
Sep 11, 2007 6.052 6.230 6.081 6.222 15,781,100 +0.17(+2.81%)
Sep 10, 2007 6.106 6.139 6.000 6.052 13,612,074 -0.05(-0.88%)
Sep 07, 2007 6.174 6.303 6.048 6.106 16,567,861 -0.18(-2.93%)
Sep 06, 2007 6.106 6.336 6.036 6.290 25,178,280 +0.18(+3.02%)
Sep 05, 2007 6.334 6.334 6.050 6.106 19,022,806 -0.17(-2.67%)
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.