Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 2.479 2.511 2.450 2.503 4,744,691 +0.05(+1.86%)
Aug 30, 2007 2.467 2.499 2.436 2.457 4,953,368 -0.04(-1.71%)
Aug 29, 2007 2.436 2.500 2.417 2.500 3,855,319 +0.07(+3.06%)
Aug 28, 2007 2.451 2.509 2.421 2.426 4,652,753 -0.02(-0.93%)
Aug 27, 2007 2.534 2.550 2.443 2.449 3,496,373 -0.09(-3.71%)
Aug 24, 2007 2.456 2.546 2.443 2.543 6,323,988 +0.08(+3.19%)
Aug 23, 2007 2.471 2.500 2.429 2.464 3,038,475 -0.03(-1.03%)
Aug 22, 2007 2.499 2.503 2.447 2.490 4,593,771 +0.02(+0.75%)
Aug 21, 2007 2.479 2.496 2.437 2.471 3,347,462 +0.02(+0.76%)
Aug 20, 2007 2.499 2.499 2.399 2.453 5,512,843 -0.01(-0.41%)
Aug 17, 2007 2.564 2.564 2.430 2.463 7,106,742 +0.05(+2.01%)
Aug 16, 2007 2.450 2.571 2.383 2.414 13,840,868 -0.08(-3.10%)
Aug 15, 2007 2.504 2.557 2.484 2.491 5,426,470 -0.00(-0.11%)
Aug 14, 2007 2.476 2.551 2.459 2.494 5,312,937 +0.01(+0.58%)
Aug 13, 2007 2.571 2.586 2.453 2.480 6,819,056 -0.08(-2.96%)
Aug 10, 2007 2.557 2.566 2.390 2.556 10,725,218 +0.02(+0.68%)
Aug 09, 2007 2.433 2.540 2.374 2.539 18,303,992 -0.03(-1.11%)
Aug 08, 2007 2.490 2.639 2.479 2.567 12,916,098 +0.09(+3.57%)
Aug 07, 2007 2.493 2.499 2.421 2.479 10,384,171 +0.06(+2.30%)
Aug 06, 2007 2.460 2.460 2.357 2.423 11,218,003 +0.06(+2.35%)
Aug 03, 2007 2.390 2.469 2.363 2.367 8,660,162 -0.08(-3.16%)
Aug 02, 2007 2.450 2.477 2.421 2.444 9,258,641 -0.01(-0.29%)
Aug 01, 2007 2.464 2.499 2.397 2.451 14,215,788 -0.01(-0.41%)
Jul 31, 2007 2.529 2.529 2.443 2.461 9,654,078 -0.02(-0.92%)
Jul 30, 2007 2.444 2.536 2.427 2.484 13,632,562 +0.04(+1.70%)
Jul 27, 2007 2.551 2.557 2.413 2.443 20,305,004 -0.11(-4.15%)
Jul 26, 2007 2.384 2.561 2.321 2.549 33,500,108 +0.16(+6.83%)
Jul 25, 2007 2.379 2.399 2.284 2.386 37,557,428 +0.09(+3.92%)
Jul 24, 2007 2.369 2.394 2.231 2.296 54,085,196 -0.17(-6.95%)
Jul 23, 2007 2.577 2.584 2.453 2.467 53,601,384 -0.34(-12.02%)
Jul 20, 2007 2.849 2.849 2.800 2.804 9,616,600 -0.04(-1.55%)
Jul 19, 2007 2.857 2.890 2.821 2.849 5,192,355 -0.03(-0.89%)
Jul 18, 2007 2.891 2.891 2.821 2.874 6,499,422 -0.01(-0.45%)
Jul 17, 2007 2.861 2.900 2.859 2.887 4,524,478 +0.02(+0.75%)
Jul 16, 2007 2.891 2.901 2.857 2.866 5,152,056 -0.01(-0.40%)
Jul 13, 2007 2.860 2.921 2.860 2.877 4,609,934 +0.00(+0.15%)
Jul 12, 2007 2.859 2.911 2.841 2.873 5,622,042 +0.01(+0.50%)
Jul 11, 2007 2.891 2.891 2.843 2.859 5,498,269 -0.02(-0.55%)
Jul 10, 2007 2.916 2.977 2.857 2.874 8,853,495 -0.04(-1.52%)
Jul 09, 2007 2.929 2.957 2.901 2.919 8,168,565 +0.01(+0.20%)
Jul 06, 2007 2.834 2.926 2.834 2.913 8,070,691 +0.08(+2.88%)
Jul 05, 2007 2.850 2.871 2.824 2.831 6,480,333 +0.01(+0.25%)
Jul 03, 2007 2.801 2.856 2.799 2.824 3,085,340 +0.04(+1.49%)
Jul 02, 2007 2.786 2.836 2.767 2.783 7,971,914 +0.01(+0.46%)
Jun 29, 2007 2.867 2.881 2.766 2.770 12,084,043 -0.07(-2.32%)
Jun 28, 2007 2.956 2.956 2.826 2.836 14,724,737 -0.13(-4.48%)
Jun 27, 2007 2.791 3.037 2.787 2.969 21,097,908 +0.18(+6.45%)
Jun 26, 2007 2.851 2.855 2.786 2.789 5,785,632 -0.01(-0.51%)
Jun 25, 2007 2.821 2.854 2.794 2.803 6,802,536 -0.01(-0.30%)
Jun 22, 2007 2.860 2.874 2.800 2.811 7,412,152 -0.04(-1.55%)
Jun 21, 2007 2.791 2.903 2.788 2.856 10,077,284 +0.06(+2.25%)
Jun 20, 2007 2.883 2.891 2.787 2.793 6,376,999 -0.05(-1.91%)
Jun 19, 2007 2.891 2.896 2.843 2.847 7,910,699 -0.01(-0.45%)
Jun 18, 2007 2.917 2.921 2.843 2.860 12,247,899 +0.04(+1.57%)
Jun 15, 2007 2.864 2.881 2.803 2.816 22,093,400 +0.08(+2.76%)
Jun 14, 2007 2.771 2.794 2.727 2.740 11,372,199 -0.03(-1.24%)
Jun 13, 2007 2.786 2.869 2.721 2.774 27,423,198 -0.09(-3.29%)
Jun 12, 2007 3.003 3.044 2.841 2.869 40,183,500 -0.26(-8.44%)
Jun 11, 2007 3.179 3.236 3.116 3.133 17,523,050 -0.21(-6.40%)
Jun 08, 2007 3.429 3.443 3.291 3.347 14,038,513 -0.07(-2.09%)
Jun 07, 2007 3.257 3.713 3.254 3.419 59,106,652 +0.19(+5.88%)
Jun 06, 2007 3.049 3.254 3.044 3.229 33,464,108 +0.17(+5.66%)
Jun 05, 2007 3.053 3.088 3.030 3.056 5,884,514 -0.01(-0.42%)
Jun 04, 2007 3.056 3.090 3.050 3.069 5,545,428 -0.01(-0.42%)
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.