Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.650 5.661 5.420 5.496 1,405,955,072 -0.06(-1.12%)
Nov 29, 2007 5.412 5.585 5.403 5.558 1,240,531,712 +0.12(+2.26%)
Nov 28, 2007 5.333 5.447 5.288 5.435 1,361,751,552 +0.16(+3.09%)
Nov 27, 2007 5.285 5.302 5.127 5.272 1,558,436,352 +0.07(+1.31%)
Nov 26, 2007 5.235 5.346 5.198 5.204 1,545,426,304 +0.03(+0.58%)
Nov 23, 2007 5.187 5.189 5.120 5.174 551,541,056 +0.09(+1.83%)
Nov 21, 2007 5.002 5.198 4.966 5.081 1,442,234,880 -0.01(-0.23%)
Nov 20, 2007 4.997 5.181 4.932 5.092 1,826,493,568 +0.15(+2.99%)
Nov 19, 2007 5.009 5.073 4.889 4.945 1,366,012,544 -0.07(-1.47%)
Nov 16, 2007 4.985 5.037 4.805 5.018 1,637,780,096 +0.06(+1.27%)
Nov 15, 2007 5.018 5.115 4.835 4.955 1,760,511,744 -0.05(-1.09%)
Nov 14, 2007 5.343 5.355 4.938 5.010 1,714,947,456 -0.12(-2.27%)
Nov 13, 2007 4.851 5.157 4.830 5.126 2,057,410,944 +0.49(+10.54%)
Nov 12, 2007 4.985 5.058 4.543 4.637 2,091,986,432 -0.35(-7.02%)
Nov 09, 2007 5.162 5.282 4.983 4.987 1,805,950,592 -0.30(-5.75%)
Nov 08, 2007 5.630 5.637 5.060 5.292 2,236,829,440 -0.33(-5.82%)
Nov 07, 2007 5.749 5.811 5.614 5.619 1,176,249,344 -0.17(-2.86%)
Nov 06, 2007 5.641 5.791 5.588 5.784 1,129,800,704 +0.17(+3.01%)
Nov 05, 2007 5.588 5.699 5.557 5.615 951,892,160 -0.05(-0.90%)
Nov 02, 2007 5.706 5.713 5.534 5.666 1,186,106,880 +0.01(+0.23%)
Nov 01, 2007 5.688 5.733 5.429 5.653 952,622,080 -0.08(-1.32%)
Oct 31, 2007 5.659 5.734 5.578 5.729 985,489,344 +0.09(+1.58%)
Oct 30, 2007 5.615 5.711 5.571 5.640 1,111,476,224 +0.06(+1.03%)
Oct 29, 2007 5.593 5.627 5.570 5.582 639,769,984 +0.01(+0.21%)
Oct 26, 2007 5.588 5.591 5.516 5.570 836,384,448 +0.06(+1.05%)
Oct 25, 2007 5.576 5.607 5.479 5.513 1,151,428,736 -0.10(-1.69%)
Oct 24, 2007 5.604 5.646 5.406 5.608 1,524,134,912 -0.01(-0.12%)
Oct 23, 2007 5.687 5.688 5.512 5.614 2,123,411,968 +0.36(+6.77%)
Oct 22, 2007 5.138 5.275 5.126 5.259 1,953,308,544 +0.12(+2.31%)
Oct 19, 2007 5.255 5.267 5.127 5.140 1,527,959,296 -0.09(-1.78%)
Oct 18, 2007 5.172 5.253 5.159 5.233 974,897,408 +0.02(+0.43%)
Oct 17, 2007 5.208 5.219 5.102 5.210 1,334,415,232 +0.10(+1.87%)
Oct 16, 2007 4.993 5.133 4.981 5.114 1,262,716,800 +0.08(+1.56%)
Oct 15, 2007 5.066 5.114 4.931 5.036 1,275,868,544 -0.01(-0.16%)
Oct 12, 2007 4.916 5.045 4.880 5.044 1,168,842,368 +0.15(+3.10%)
Oct 11, 2007 5.112 5.184 4.621 4.893 1,943,037,184 -0.14(-2.73%)
Oct 10, 2007 5.053 5.063 4.994 5.030 788,929,792 -0.03(-0.64%)
Oct 09, 2007 5.133 5.161 5.027 5.063 1,307,951,744 -0.00(-0.03%)
Oct 08, 2007 4.931 5.064 4.915 5.064 988,460,352 +0.19(+4.00%)
Oct 05, 2007 4.776 4.873 4.756 4.869 1,114,655,488 +0.16(+3.33%)
Oct 04, 2007 4.765 4.768 4.629 4.712 776,903,424 -0.05(-1.06%)
Oct 03, 2007 4.759 4.801 4.735 4.763 819,004,032 -0.02(-0.33%)
Oct 02, 2007 4.721 4.783 4.702 4.779 936,943,616 +0.06(+1.35%)
Oct 01, 2007 4.664 4.747 4.612 4.715 990,056,256 +0.09(+1.87%)
Sep 28, 2007 4.628 4.663 4.607 4.629 726,753,216 -0.03(-0.67%)
Sep 27, 2007 4.638 4.660 4.594 4.660 776,805,440 +0.05(+1.13%)
Sep 26, 2007 4.659 4.675 4.562 4.607 1,153,777,408 -0.01(-0.27%)
Sep 25, 2007 4.429 4.621 4.428 4.620 1,409,003,648 +0.15(+3.30%)
Sep 24, 2007 4.425 4.519 4.423 4.472 1,243,495,552 +0.12(+2.86%)
Sep 21, 2007 4.257 4.363 4.232 4.347 1,348,084,096 +0.12(+2.74%)
Sep 20, 2007 4.227 4.276 4.202 4.232 818,342,144 -0.01(-0.33%)
Sep 19, 2007 4.313 4.318 4.204 4.246 1,214,893,440 -0.00(-0.11%)
Sep 18, 2007 4.194 4.308 4.157 4.250 1,258,588,416 +0.08(+1.81%)
Sep 17, 2007 4.192 4.240 4.150 4.174 938,529,600 -0.01(-0.29%)
Sep 14, 2007 4.119 4.192 4.108 4.186 718,184,576 +0.05(+1.17%)
Sep 13, 2007 4.187 4.192 4.121 4.138 776,135,040 +0.01(+0.26%)
Sep 12, 2007 4.101 4.204 4.094 4.127 1,211,148,288 +0.04(+1.00%)
Sep 11, 2007 4.159 4.171 4.034 4.086 1,149,491,072 -0.04(-0.89%)
Sep 10, 2007 4.132 4.163 4.040 4.123 1,760,008,832 +0.15(+3.75%)
Sep 07, 2007 3.981 3.990 3.921 3.974 1,692,783,744 -0.10(-2.40%)
Sep 06, 2007 4.088 4.149 4.002 4.072 2,249,818,880 -0.05(-1.28%)
Sep 05, 2007 4.372 4.398 4.105 4.125 2,751,827,712 -0.22(-5.13%)
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.