Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.12 15.22 15.01 15.05 23,468,798 -0.10(-0.64%)
Sep 27, 2007 15.25 15.25 15.07 15.15 24,017,578 +0.03(+0.23%)
Sep 26, 2007 15.09 15.14 14.95 15.11 27,868,190 +0.04(+0.28%)
Sep 25, 2007 14.85 15.11 14.83 15.07 28,233,388 +0.19(+1.27%)
Sep 24, 2007 14.89 15.04 14.79 14.88 28,356,108 -0.16(-1.08%)
Sep 21, 2007 14.97 15.20 14.71 15.04 52,263,340 +0.33(+2.25%)
Sep 20, 2007 14.87 15.04 14.71 14.71 28,740,226 -0.18(-1.22%)
Sep 19, 2007 14.70 14.96 14.68 14.89 34,921,340 +0.21(+1.42%)
Sep 18, 2007 14.47 14.69 14.30 14.69 32,597,170 +0.29(+2.04%)
Sep 17, 2007 14.47 14.52 14.21 14.39 23,447,674 -0.19(-1.32%)
Sep 14, 2007 14.37 14.77 14.32 14.58 39,955,084 +0.06(+0.42%)
Sep 13, 2007 14.31 14.60 14.08 14.52 45,256,212 +0.34(+2.39%)
Sep 12, 2007 14.03 14.28 13.93 14.18 32,432,710 +0.18(+1.27%)
Sep 11, 2007 13.55 14.05 13.53 14.01 40,084,476 +0.51(+3.77%)
Sep 10, 2007 13.58 13.62 13.26 13.50 32,561,614 -0.10(-0.74%)
Sep 07, 2007 13.63 13.69 13.46 13.60 35,058,696 -0.19(-1.37%)
Sep 06, 2007 13.63 13.85 13.40 13.79 40,614,148 +0.20(+1.45%)
Sep 05, 2007 13.22 13.67 13.22 13.59 36,350,384 +0.25(+1.85%)
Sep 04, 2007 13.13 13.50 13.12 13.34 27,279,466 +0.19(+1.44%)
Aug 31, 2007 13.12 13.20 12.99 13.15 24,072,958 +0.19(+1.49%)
Aug 30, 2007 12.86 13.12 12.80 12.96 23,341,418 +0.06(+0.45%)
Aug 29, 2007 12.78 12.91 12.64 12.90 35,594,376 +0.21(+1.64%)
Aug 28, 2007 12.88 13.00 12.69 12.69 35,948,520 -0.24(-1.88%)
Aug 27, 2007 12.98 13.16 12.92 12.94 25,799,056 -0.21(-1.58%)
Aug 24, 2007 13.21 13.23 13.10 13.15 21,164,098 -0.05(-0.35%)
Aug 23, 2007 13.29 13.36 13.08 13.19 28,925,476 -0.10(-0.73%)
Aug 22, 2007 13.39 13.40 13.14 13.29 32,731,440 +0.02(+0.15%)
Aug 21, 2007 13.14 13.37 13.10 13.27 33,267,474 +0.24(+1.83%)
Aug 20, 2007 13.19 13.28 12.95 13.03 35,740,996 -0.14(-1.05%)
Aug 17, 2007 13.08 13.25 12.96 13.17 48,390,768 +0.19(+1.49%)
Aug 16, 2007 12.97 13.29 12.90 12.98 51,858,744 -0.34(-2.58%)
Aug 15, 2007 13.37 13.61 13.31 13.32 37,013,716 -0.13(-0.97%)
Aug 14, 2007 13.52 13.96 13.33 13.45 46,620,140 -0.25(-1.86%)
Aug 13, 2007 13.96 13.96 13.55 13.71 35,355,280 -0.18(-1.31%)
Aug 10, 2007 13.87 14.08 13.42 13.89 55,039,112 -0.23(-1.61%)
Aug 09, 2007 13.60 14.44 13.59 14.11 56,942,388 -0.05(-0.33%)
Aug 08, 2007 13.83 14.25 13.74 14.16 59,264,028 +0.32(+2.29%)
Aug 07, 2007 13.26 14.00 13.23 13.84 83,829,904 +0.49(+3.67%)
Aug 06, 2007 12.98 13.40 12.97 13.35 59,325,052 +0.50(+3.90%)
Aug 03, 2007 12.89 13.07 12.75 12.85 47,424,224 +0.11(+0.85%)
Aug 02, 2007 12.60 12.81 12.54 12.74 29,470,478 +0.10(+0.79%)
Aug 01, 2007 12.42 12.68 12.36 12.64 42,665,392 +0.15(+1.17%)
Jul 31, 2007 12.66 12.83 12.50 12.50 43,723,168 -0.08(-0.64%)
Jul 30, 2007 12.54 12.66 12.36 12.58 31,759,932 +0.02(+0.12%)
Jul 27, 2007 12.75 12.91 12.56 12.56 41,630,808 -0.18(-1.39%)
Jul 26, 2007 12.73 12.88 12.52 12.74 83,294,016 -0.20(-1.58%)
Jul 25, 2007 12.83 13.07 12.81 12.95 47,242,408 +0.19(+1.51%)
Jul 24, 2007 12.63 12.99 12.63 12.75 65,194,480 -0.01(-0.09%)
Jul 23, 2007 12.89 12.98 12.71 12.76 45,153,964 -0.17(-1.31%)
Jul 20, 2007 12.89 13.00 12.82 12.93 67,126,720 +0.01(+0.09%)
Jul 19, 2007 12.98 13.00 12.63 12.92 97,116,856 -0.21(-1.61%)
Jul 18, 2007 13.21 13.30 13.06 13.13 75,480,560 -0.08(-0.58%)
Jul 17, 2007 13.29 13.30 13.20 13.21 26,256,328 -0.05(-0.41%)
Jul 16, 2007 13.05 13.35 12.97 13.27 39,817,544 +0.17(+1.30%)
Jul 13, 2007 13.21 13.21 12.92 13.10 37,336,164 -0.11(-0.82%)
Jul 12, 2007 13.00 13.22 12.86 13.20 48,758,936 +0.25(+1.91%)
Jul 11, 2007 12.65 12.96 12.59 12.96 38,714,628 +0.26(+2.07%)
Jul 10, 2007 12.89 12.94 12.68 12.69 25,490,432 -0.27(-2.08%)
Jul 09, 2007 12.90 13.01 12.81 12.96 37,050,884 +0.08(+0.66%)
Jul 06, 2007 12.46 13.09 12.41 12.88 43,346,048 +0.43(+3.47%)
Jul 05, 2007 12.46 12.46 12.29 12.45 17,655,844 +0.05(+0.37%)
Jul 03, 2007 12.51 12.56 12.36 12.40 13,735,629 -0.07(-0.56%)
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.