Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 11.41 11.41 11.11 11.25 100,276,680 +0.05(+0.47%)
Nov 29, 2007 11.06 11.26 11.04 11.20 78,751,264 +0.16(+1.41%)
Nov 28, 2007 11.04 11.09 10.92 11.04 139,747,072 +0.23(+2.10%)
Nov 27, 2007 10.77 10.91 10.67 10.81 98,779,160 +0.11(+1.04%)
Nov 26, 2007 11.08 11.17 10.67 10.70 103,988,008 -0.38(-3.40%)
Nov 23, 2007 11.08 11.16 11.01 11.08 40,402,824 +0.05(+0.48%)
Nov 21, 2007 11.08 11.22 11.03 11.03 61,297,132 -0.17(-1.53%)
Nov 20, 2007 11.26 11.31 11.10 11.20 108,960,832 +0.08(+0.74%)
Nov 19, 2007 11.63 11.63 11.03 11.12 168,526,976 -0.53(-4.55%)
Nov 16, 2007 11.65 11.94 11.57 11.65 146,398,928 +0.05(+0.46%)
Nov 15, 2007 11.56 11.79 11.55 11.59 67,215,600 +0.01(+0.08%)
Nov 14, 2007 11.79 11.81 11.55 11.58 69,203,208 -0.15(-1.28%)
Nov 13, 2007 11.45 11.77 11.45 11.73 78,316,288 +0.35(+3.10%)
Nov 12, 2007 11.50 11.60 11.37 11.38 69,359,136 -0.16(-1.40%)
Nov 09, 2007 11.41 11.75 11.41 11.54 100,695,840 -0.04(-0.36%)
Nov 08, 2007 11.39 11.85 11.36 11.58 100,534,024 +0.20(+1.76%)
Nov 07, 2007 11.60 11.69 11.37 11.38 91,251,752 -0.41(-3.45%)
Nov 06, 2007 11.78 11.82 11.63 11.79 70,608,816 +0.00(+0.00%)
Nov 05, 2007 11.77 11.89 11.74 11.79 69,798,312 -0.11(-0.94%)
Nov 02, 2007 11.98 12.02 11.72 11.90 82,791,432 -0.01(-0.10%)
Nov 01, 2007 12.26 12.33 11.90 11.91 81,475,488 -0.39(-3.18%)
Oct 31, 2007 12.22 12.30 12.12 12.30 83,746,848 +0.11(+0.92%)
Oct 30, 2007 12.27 12.29 12.18 12.19 61,871,108 -0.10(-0.79%)
Oct 29, 2007 12.28 12.36 12.17 12.29 62,274,580 +0.08(+0.67%)
Oct 26, 2007 12.16 12.22 11.99 12.21 68,500,960 +0.14(+1.12%)
Oct 25, 2007 12.23 12.30 11.95 12.07 80,266,048 -0.16(-1.32%)
Oct 24, 2007 12.34 12.34 11.88 12.23 102,363,984 -0.14(-1.12%)
Oct 23, 2007 12.22 12.41 12.13 12.37 94,031,712 +0.25(+2.06%)
Oct 22, 2007 12.07 12.22 12.02 12.12 68,615,672 -0.06(-0.48%)
Oct 19, 2007 12.28 12.34 12.08 12.18 94,311,872 -0.13(-1.05%)
Oct 18, 2007 12.33 12.47 12.28 12.31 71,501,112 -0.04(-0.29%)
Oct 17, 2007 12.53 12.53 12.17 12.35 76,404,584 +0.03(+0.26%)
Oct 16, 2007 12.42 12.58 12.29 12.31 84,894,128 -0.11(-0.88%)
Oct 15, 2007 12.37 12.57 12.37 12.42 63,970,656 -0.03(-0.24%)
Oct 12, 2007 12.35 12.47 12.29 12.45 50,029,148 +0.20(+1.63%)
Oct 11, 2007 12.37 12.53 12.22 12.25 69,422,664 -0.04(-0.34%)
Oct 10, 2007 12.35 12.42 12.28 12.29 55,162,632 -0.07(-0.55%)
Oct 09, 2007 12.31 12.41 12.28 12.36 48,578,952 +0.01(+0.12%)
Oct 08, 2007 12.37 12.43 12.30 12.35 30,542,610 -0.06(-0.50%)
Oct 05, 2007 12.39 12.44 12.30 12.41 51,380,160 +0.04(+0.36%)
Oct 04, 2007 12.35 12.41 12.32 12.36 50,544,024 +0.02(+0.17%)
Oct 03, 2007 12.38 12.46 12.29 12.34 60,466,776 -0.14(-1.16%)
Oct 02, 2007 12.47 12.50 12.41 12.49 55,279,904 +0.05(+0.43%)
Oct 01, 2007 12.49 12.51 12.38 12.43 72,815,016 -0.02(-0.19%)
Sep 28, 2007 12.52 12.60 12.39 12.46 79,432,576 -0.15(-1.21%)
Sep 27, 2007 12.59 12.65 12.45 12.61 74,136,752 +0.00(+0.00%)
Sep 26, 2007 12.59 12.65 12.58 12.61 64,791,340 +0.08(+0.61%)
Sep 25, 2007 12.43 12.55 12.43 12.53 83,052,304 +0.09(+0.71%)
Sep 24, 2007 12.53 12.63 12.42 12.45 105,426,024 -0.08(-0.61%)
Sep 21, 2007 12.52 12.59 12.38 12.52 118,150,136 +0.15(+1.19%)
Sep 20, 2007 12.28 12.49 12.28 12.38 98,116,320 +0.13(+1.08%)
Sep 19, 2007 12.01 12.35 12.01 12.24 124,786,080 +0.22(+1.84%)
Sep 18, 2007 11.85 12.03 11.80 12.02 83,183,792 +0.24(+2.08%)
Sep 17, 2007 11.87 11.94 11.77 11.78 84,996,016 -0.13(-1.09%)
Sep 14, 2007 12.00 11.99 11.81 11.91 63,180,692 -0.10(-0.81%)
Sep 13, 2007 11.76 12.04 11.53 12.00 91,109,224 +0.27(+2.28%)
Sep 12, 2007 11.72 11.82 11.64 11.74 61,613,332 +0.01(+0.13%)
Sep 11, 2007 11.50 11.73 11.50 11.72 67,999,936 +0.30(+2.66%)
Sep 10, 2007 11.52 11.59 11.34 11.42 56,044,880 +0.01(+0.13%)
Sep 07, 2007 11.61 11.63 11.38 11.40 76,294,208 -0.30(-2.54%)
Sep 06, 2007 11.73 11.80 11.61 11.70 85,928,744 +0.00(+0.02%)
Sep 05, 2007 11.81 11.81 11.58 11.70 72,430,656 -0.16(-1.37%)
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.