Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.01 19.17 18.28 18.64 34,865,796 +0.27(+1.47%)
Nov 29, 2007 18.11 18.85 18.02 18.36 41,451,180 +0.20(+1.09%)
Nov 28, 2007 17.34 18.40 17.27 18.17 57,068,128 +1.09(+6.39%)
Nov 27, 2007 17.13 17.42 16.67 17.08 32,744,306 +0.25(+1.46%)
Nov 26, 2007 17.07 17.50 16.82 16.83 27,251,038 +0.01(+0.06%)
Nov 23, 2007 17.05 17.07 16.65 16.82 7,074,558 +0.02(+0.10%)
Nov 21, 2007 16.65 17.09 16.39 16.80 26,000,070 -0.11(-0.66%)
Nov 20, 2007 17.04 17.40 16.31 16.91 25,464,242 +0.02(+0.12%)
Nov 19, 2007 16.98 17.37 16.58 16.89 26,306,930 -0.28(-1.61%)
Nov 16, 2007 17.27 17.37 16.67 17.17 27,875,956 -0.00(-0.01%)
Nov 15, 2007 17.18 17.50 16.91 17.17 22,335,354 -0.18(-1.01%)
Nov 14, 2007 18.04 18.04 17.28 17.35 23,239,988 -0.19(-1.08%)
Nov 13, 2007 17.03 17.85 17.03 17.54 32,339,990 +0.64(+3.81%)
Nov 12, 2007 17.72 18.24 16.74 16.89 46,269,732 -1.03(-5.76%)
Nov 09, 2007 17.18 18.53 17.09 17.92 46,684,104 +0.14(+0.81%)
Nov 08, 2007 18.58 18.66 16.97 17.78 50,464,764 -0.75(-4.03%)
Nov 07, 2007 18.48 18.76 18.04 18.53 55,278,632 +0.01(+0.04%)
Nov 06, 2007 17.87 18.85 17.58 18.52 83,754,288 +1.25(+7.24%)
Nov 05, 2007 17.24 17.70 16.93 17.27 44,693,956 -0.38(-2.16%)
Nov 02, 2007 17.81 18.20 17.39 17.65 53,336,312 +0.05(+0.30%)
Nov 01, 2007 17.28 18.44 17.21 17.60 103,398,312 -0.04(-0.23%)
Oct 31, 2007 16.48 18.09 16.17 17.64 218,195,952 +3.04(+20.85%)
Oct 30, 2007 14.68 14.70 14.27 14.60 33,065,606 -0.02(-0.13%)
Oct 29, 2007 14.78 15.00 14.57 14.61 17,343,050 +0.03(+0.20%)
Oct 26, 2007 14.30 14.83 14.30 14.58 30,717,236 +0.52(+3.73%)
Oct 25, 2007 13.65 14.16 13.41 14.06 71,353,400 +0.38(+2.77%)
Oct 24, 2007 13.75 13.75 13.29 13.68 35,736,996 -0.10(-0.69%)
Oct 23, 2007 13.87 14.15 13.68 13.78 48,352,080 +0.16(+1.19%)
Oct 22, 2007 13.93 14.27 13.50 13.61 59,615,856 -0.47(-3.30%)
Oct 19, 2007 14.23 14.31 13.96 14.08 18,573,764 -0.20(-1.38%)
Oct 18, 2007 14.23 14.44 14.02 14.28 20,054,280 -0.08(-0.58%)
Oct 17, 2007 14.67 14.71 14.06 14.36 27,686,214 -0.09(-0.64%)
Oct 16, 2007 14.52 14.58 14.32 14.45 24,553,976 -0.21(-1.46%)
Oct 15, 2007 15.16 15.20 14.52 14.67 27,547,314 -0.49(-3.25%)
Oct 12, 2007 15.10 15.32 15.01 15.16 18,699,742 +0.13(+0.85%)
Oct 11, 2007 15.35 15.73 14.69 15.03 44,479,156 -0.28(-1.81%)
Oct 10, 2007 15.09 15.53 15.05 15.31 38,385,444 +0.20(+1.31%)
Oct 09, 2007 15.16 15.28 15.05 15.11 23,229,586 +0.03(+0.20%)
Oct 08, 2007 15.14 15.22 14.74 15.08 20,169,492 -0.01(-0.06%)
Oct 05, 2007 15.26 15.31 14.82 15.09 21,795,370 +0.08(+0.56%)
Oct 04, 2007 14.65 15.17 14.64 15.00 34,992,968 +0.43(+2.94%)
Oct 03, 2007 14.12 14.89 14.10 14.58 56,761,420 +0.37(+2.59%)
Oct 02, 2007 14.37 14.42 14.08 14.21 20,646,488 -0.04(-0.25%)
Oct 01, 2007 13.72 14.38 13.72 14.24 39,988,732 +0.50(+3.65%)
Sep 28, 2007 13.64 14.14 13.49 13.74 49,374,716 -0.00(-0.02%)
Sep 27, 2007 13.40 13.93 13.15 13.75 44,177,560 +0.48(+3.61%)
Sep 26, 2007 13.28 13.41 13.00 13.27 30,069,868 -0.01(-0.10%)
Sep 25, 2007 13.04 13.36 12.93 13.28 42,914,008 +0.07(+0.51%)
Sep 24, 2007 13.70 13.71 12.90 13.21 55,010,640 -0.40(-2.93%)
Sep 21, 2007 14.01 14.11 13.60 13.61 21,943,960 -0.27(-1.97%)
Sep 20, 2007 13.93 14.07 13.76 13.89 20,972,202 +0.00(+0.01%)
Sep 19, 2007 13.84 14.12 13.64 13.88 50,261,140 +0.34(+2.53%)
Sep 18, 2007 12.83 13.83 12.61 13.54 55,932,332 +0.84(+6.65%)
Sep 17, 2007 12.76 12.84 12.54 12.70 14,969,915 -0.10(-0.82%)
Sep 14, 2007 12.80 12.91 12.61 12.80 19,095,982 -0.15(-1.18%)
Sep 13, 2007 12.88 13.22 12.54 12.96 33,215,272 +0.25(+1.95%)
Sep 12, 2007 12.31 12.76 12.18 12.71 21,872,894 +0.43(+3.53%)
Sep 11, 2007 12.08 12.49 12.08 12.28 23,057,308 +0.23(+1.90%)
Sep 10, 2007 12.14 12.26 11.76 12.05 28,606,826 -0.05(-0.38%)
Sep 07, 2007 12.18 12.26 12.03 12.09 26,676,230 -0.42(-3.38%)
Sep 06, 2007 12.81 12.81 12.45 12.52 15,098,047 -0.07(-0.58%)
Sep 05, 2007 12.70 12.70 12.47 12.59 20,143,650 -0.25(-1.94%)
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.