Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.207 4.212 4.144 4.176 1,036,605,376 +0.07(+1.64%)
Aug 30, 2007 4.001 4.170 3.990 4.109 1,699,063,680 +0.07(+1.62%)
Aug 29, 2007 3.917 4.047 3.907 4.044 1,380,644,224 +0.22(+5.72%)
Aug 28, 2007 3.951 3.993 3.819 3.825 1,394,297,216 -0.16(-4.11%)
Aug 27, 2007 4.023 4.061 3.984 3.989 836,982,528 -0.09(-2.25%)
Aug 24, 2007 3.937 4.083 3.915 4.081 1,078,277,632 +0.13(+3.23%)
Aug 23, 2007 4.014 4.021 3.913 3.953 1,025,523,712 -0.04(-1.09%)
Aug 22, 2007 3.958 4.004 3.931 3.996 1,252,590,592 +0.15(+3.87%)
Aug 21, 2007 3.686 3.889 3.649 3.847 1,540,649,344 +0.16(+4.38%)
Aug 20, 2007 3.739 3.755 3.634 3.686 951,131,840 +0.00(+0.13%)
Aug 17, 2007 3.680 3.725 3.614 3.681 1,414,342,656 +0.15(+4.28%)
Aug 16, 2007 3.529 3.574 3.366 3.530 2,209,321,216 -0.09(-2.38%)
Aug 15, 2007 3.702 3.766 3.609 3.616 1,174,219,904 -0.12(-3.33%)
Aug 14, 2007 3.869 3.869 3.731 3.741 874,896,832 -0.11(-2.94%)
Aug 13, 2007 3.870 3.901 3.815 3.854 891,474,944 +0.08(+2.23%)
Aug 10, 2007 3.713 3.853 3.628 3.770 1,669,158,016 -0.04(-1.10%)
Aug 09, 2007 3.954 4.011 3.773 3.812 1,332,289,920 -0.23(-5.69%)
Aug 08, 2007 4.125 4.128 3.981 4.042 956,777,536 -0.03(-0.76%)
Aug 07, 2007 4.070 4.139 4.000 4.072 1,125,728,384 -0.01(-0.16%)
Aug 06, 2007 4.008 4.080 3.869 4.079 1,095,111,296 +0.10(+2.58%)
Aug 03, 2007 4.031 4.100 3.966 3.977 803,349,952 -0.14(-3.40%)
Aug 02, 2007 4.121 4.131 4.046 4.116 1,009,496,384 +0.04(+1.10%)
Aug 01, 2007 4.030 4.083 3.853 4.072 2,072,387,072 +0.10(+2.46%)
Jul 31, 2007 4.312 4.327 3.967 3.974 2,085,640,960 -0.29(-6.84%)
Jul 30, 2007 4.353 4.387 4.209 4.265 1,312,143,744 -0.07(-1.68%)
Jul 27, 2007 4.409 4.491 4.336 4.338 1,373,354,496 -0.06(-1.47%)
Jul 26, 2007 4.401 4.479 4.131 4.403 2,589,949,696 +0.26(+6.37%)
Jul 25, 2007 4.142 4.173 4.072 4.140 1,890,188,160 +0.07(+1.76%)
Jul 24, 2007 4.189 4.252 4.046 4.068 2,125,976,704 -0.27(-6.13%)
Jul 23, 2007 4.322 4.380 4.250 4.334 1,225,441,408 -0.00(-0.03%)
Jul 20, 2007 4.273 4.348 4.222 4.335 1,378,939,648 +0.11(+2.68%)
Jul 19, 2007 4.231 4.247 4.212 4.222 867,371,200 +0.06(+1.36%)
Jul 18, 2007 4.168 4.175 4.103 4.166 896,397,568 -0.02(-0.57%)
Jul 17, 2007 4.171 4.210 4.147 4.189 840,040,512 +0.02(+0.59%)
Jul 16, 2007 4.174 4.222 4.147 4.165 1,108,172,416 +0.01(+0.27%)
Jul 13, 2007 4.072 4.157 4.057 4.154 1,074,330,880 +0.11(+2.73%)
Jul 12, 2007 4.037 4.049 3.993 4.043 833,987,456 +0.05(+1.27%)
Jul 11, 2007 3.983 4.032 3.960 3.993 971,963,264 +0.00(+0.03%)
Jul 10, 2007 3.887 4.056 3.885 3.992 1,485,241,856 +0.06(+1.55%)
Jul 09, 2007 3.992 4.008 3.896 3.931 1,178,158,080 -0.06(-1.49%)
Jul 06, 2007 4.015 4.021 3.933 3.990 1,035,337,536 -0.01(-0.34%)
Jul 05, 2007 3.885 4.010 3.881 4.004 1,718,930,688 +0.17(+4.39%)
Jul 03, 2007 3.679 3.842 3.664 3.835 1,376,594,560 +0.18(+4.87%)
Jul 02, 2007 3.651 3.682 3.598 3.657 1,179,152,768 -0.02(-0.64%)
Jun 29, 2007 3.679 3.740 3.652 3.681 1,343,748,864 +0.04(+1.23%)
Jun 28, 2007 3.690 3.694 3.619 3.636 995,955,328 -0.04(-1.09%)
Jun 27, 2007 3.638 3.681 3.597 3.676 1,154,409,472 +0.07(+1.87%)
Jun 26, 2007 3.739 3.740 3.581 3.609 1,588,737,664 -0.08(-2.20%)
Jun 25, 2007 3.745 3.773 3.651 3.690 1,143,712,000 -0.02(-0.54%)
Jun 22, 2007 3.735 3.753 3.691 3.710 750,992,384 -0.03(-0.73%)
Jun 21, 2007 3.670 3.749 3.641 3.737 1,026,942,272 +0.07(+1.93%)
Jun 20, 2007 3.736 3.760 3.664 3.666 1,063,729,984 -0.06(-1.71%)
Jun 19, 2007 3.761 3.770 3.707 3.729 1,118,691,456 -0.04(-1.14%)
Jun 18, 2007 3.718 3.775 3.696 3.773 1,079,841,152 +0.14(+3.81%)
Jun 15, 2007 3.638 3.639 3.615 3.634 961,512,896 +0.05(+1.47%)
Jun 14, 2007 3.535 3.603 3.511 3.581 1,153,460,096 +0.04(+1.06%)
Jun 13, 2007 3.653 3.655 3.480 3.544 2,040,276,352 -0.09(-2.39%)
Jun 12, 2007 3.600 3.671 3.568 3.631 1,690,895,488 +0.01(+0.16%)
Jun 11, 2007 3.800 3.805 3.605 3.625 2,210,279,424 -0.13(-3.45%)
Jun 08, 2007 3.795 3.795 3.688 3.755 1,472,679,040 +0.01(+0.34%)
Jun 07, 2007 3.770 3.849 3.715 3.742 2,269,166,080 +0.01(+0.35%)
Jun 06, 2007 3.688 3.741 3.678 3.729 1,317,882,240 +0.03(+0.79%)
Jun 05, 2007 3.662 3.700 3.634 3.700 1,090,990,080 +0.04(+1.10%)
Jun 04, 2007 3.578 3.671 3.556 3.659 1,050,667,968 +0.09(+2.47%)
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.