Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 6.701 6.790 6.605 6.784 832,209,216 +0.11(+1.58%)
Oct 30, 2007 6.649 6.763 6.598 6.679 938,600,512 +0.07(+1.03%)
Oct 29, 2007 6.623 6.664 6.596 6.610 540,262,016 +0.01(+0.21%)
Oct 26, 2007 6.617 6.620 6.531 6.596 706,295,744 +0.07(+1.05%)
Oct 25, 2007 6.603 6.639 6.488 6.528 972,338,944 -0.11(-1.69%)
Oct 24, 2007 6.636 6.686 6.401 6.640 1,287,075,456 -0.01(-0.12%)
Oct 23, 2007 6.734 6.736 6.527 6.649 1,793,142,784 +0.42(+6.77%)
Oct 22, 2007 6.084 6.246 6.070 6.227 1,649,496,704 +0.14(+2.31%)
Oct 19, 2007 6.223 6.237 6.071 6.086 1,290,305,024 -0.11(-1.78%)
Oct 18, 2007 6.125 6.221 6.109 6.196 823,264,768 +0.03(+0.43%)
Oct 17, 2007 6.168 6.180 6.042 6.170 1,126,864,256 +0.11(+1.87%)
Oct 16, 2007 5.912 6.078 5.898 6.056 1,066,317,568 +0.09(+1.56%)
Oct 15, 2007 5.999 6.056 5.839 5.964 1,077,423,744 -0.01(-0.16%)
Oct 12, 2007 5.822 5.974 5.779 5.973 987,044,096 +0.18(+3.10%)
Oct 11, 2007 6.053 6.139 5.472 5.794 1,640,823,040 -0.16(-2.73%)
Oct 10, 2007 5.984 5.996 5.914 5.957 666,222,016 -0.04(-0.64%)
Oct 09, 2007 6.079 6.111 5.953 5.995 1,104,516,864 -0.00(-0.03%)
Oct 08, 2007 5.839 5.997 5.820 5.997 834,718,144 +0.23(+4.00%)
Oct 05, 2007 5.656 5.771 5.632 5.766 941,285,248 +0.19(+3.33%)
Oct 04, 2007 5.643 5.646 5.482 5.580 656,066,176 -0.06(-1.06%)
Oct 03, 2007 5.635 5.685 5.607 5.640 691,618,560 -0.02(-0.33%)
Oct 02, 2007 5.591 5.664 5.567 5.659 791,214,208 +0.08(+1.35%)
Oct 01, 2007 5.522 5.622 5.462 5.584 836,065,856 +0.10(+1.87%)
Sep 28, 2007 5.480 5.521 5.455 5.481 613,716,160 -0.04(-0.67%)
Sep 27, 2007 5.492 5.519 5.440 5.518 655,983,424 +0.06(+1.13%)
Sep 26, 2007 5.517 5.536 5.402 5.456 974,322,368 -0.01(-0.27%)
Sep 25, 2007 5.244 5.472 5.244 5.471 1,189,851,392 +0.18(+3.30%)
Sep 24, 2007 5.240 5.352 5.237 5.296 1,050,085,952 +0.15(+2.87%)
Sep 21, 2007 5.041 5.166 5.011 5.148 1,138,407,168 +0.14(+2.74%)
Sep 20, 2007 5.005 5.064 4.976 5.011 691,059,648 -0.02(-0.33%)
Sep 19, 2007 5.108 5.113 4.979 5.027 1,025,932,480 -0.01(-0.11%)
Sep 18, 2007 4.966 5.102 4.923 5.033 1,062,831,360 +0.09(+1.81%)
Sep 17, 2007 4.964 5.021 4.914 4.943 792,553,536 -0.01(-0.29%)
Sep 14, 2007 4.878 4.964 4.864 4.957 606,480,320 +0.06(+1.17%)
Sep 13, 2007 4.958 4.964 4.880 4.900 655,417,280 +0.01(+0.26%)
Sep 12, 2007 4.857 4.979 4.848 4.888 1,022,769,856 +0.05(+1.00%)
Sep 11, 2007 4.925 4.939 4.777 4.839 970,702,592 -0.04(-0.89%)
Sep 10, 2007 4.893 4.930 4.784 4.883 1,486,262,272 +0.18(+3.75%)
Sep 07, 2007 4.715 4.725 4.643 4.706 1,429,493,248 -0.12(-2.40%)
Sep 06, 2007 4.841 4.913 4.740 4.822 1,899,888,896 -0.06(-1.28%)
Sep 05, 2007 5.178 5.209 4.861 4.884 2,323,816,704 -0.26(-5.13%)
Sep 04, 2007 4.998 5.205 4.994 5.149 1,312,605,184 +0.20(+4.10%)
Aug 31, 2007 4.982 4.987 4.907 4.946 875,373,504 +0.08(+1.64%)
Aug 30, 2007 4.738 4.938 4.725 4.866 1,434,794,112 +0.08(+1.62%)
Aug 29, 2007 4.639 4.792 4.626 4.789 1,165,901,056 +0.26(+5.72%)
Aug 28, 2007 4.678 4.729 4.522 4.529 1,177,430,528 -0.19(-4.11%)
Aug 27, 2007 4.764 4.809 4.718 4.723 706,799,616 -0.11(-2.25%)
Aug 24, 2007 4.662 4.835 4.636 4.832 910,564,096 +0.15(+3.23%)
Aug 23, 2007 4.753 4.762 4.634 4.681 866,015,424 -0.05(-1.09%)
Aug 22, 2007 4.686 4.741 4.655 4.732 1,057,764,672 +0.18(+3.87%)
Aug 21, 2007 4.365 4.606 4.321 4.556 1,301,019,264 +0.19(+4.38%)
Aug 20, 2007 4.427 4.446 4.304 4.365 803,194,368 +0.01(+0.13%)
Aug 17, 2007 4.357 4.411 4.279 4.359 1,194,358,144 +0.18(+4.28%)
Aug 16, 2007 4.179 4.232 3.986 4.180 1,865,686,912 -0.10(-2.38%)
Aug 15, 2007 4.384 4.459 4.273 4.282 991,583,680 -0.15(-3.33%)
Aug 14, 2007 4.582 4.582 4.418 4.430 738,816,832 -0.13(-2.94%)
Aug 13, 2007 4.583 4.620 4.518 4.564 752,816,384 +0.10(+2.23%)
Aug 10, 2007 4.397 4.562 4.296 4.464 1,409,539,840 -0.05(-1.10%)
Aug 09, 2007 4.683 4.750 4.468 4.514 1,125,067,776 -0.27(-5.69%)
Aug 08, 2007 4.884 4.888 4.714 4.786 807,961,920 -0.04(-0.76%)
Aug 07, 2007 4.819 4.901 4.737 4.822 950,634,432 -0.01(-0.16%)
Aug 06, 2007 4.746 4.831 4.582 4.830 924,779,456 +0.12(+2.58%)
Aug 03, 2007 4.773 4.855 4.696 4.709 678,398,208 -0.17(-3.40%)
Aug 02, 2007 4.880 4.891 4.791 4.875 852,480,960 +0.05(+1.10%)
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.