Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.982 4.987 4.907 4.946 875,373,548 +0.08(+1.64%)
Aug 30, 2007 4.738 4.938 4.725 4.866 1,434,794,200 +0.08(+1.62%)
Aug 29, 2007 4.639 4.792 4.626 4.789 1,165,901,072 +0.26(+5.72%)
Aug 28, 2007 4.678 4.729 4.522 4.529 1,177,430,576 -0.19(-4.11%)
Aug 27, 2007 4.764 4.809 4.718 4.723 706,799,604 -0.11(-2.25%)
Aug 24, 2007 4.662 4.835 4.636 4.832 910,564,172 +0.15(+3.23%)
Aug 23, 2007 4.753 4.762 4.634 4.681 866,015,444 -0.05(-1.09%)
Aug 22, 2007 4.686 4.741 4.655 4.732 1,057,764,708 +0.18(+3.87%)
Aug 21, 2007 4.365 4.606 4.321 4.556 1,301,019,328 +0.19(+4.38%)
Aug 20, 2007 4.427 4.446 4.304 4.365 803,194,392 +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 1,865,687,012 -0.10(-2.38%)
Aug 15, 2007 4.384 4.459 4.273 4.282 991,583,740 -0.15(-3.33%)
Aug 14, 2007 4.582 4.582 4.418 4.430 738,816,876 -0.13(-2.94%)
Aug 13, 2007 4.583 4.620 4.518 4.564 752,816,372 +0.10(+2.23%)
Aug 10, 2007 4.397 4.562 4.296 4.464 1,409,539,880 -0.05(-1.10%)
Aug 09, 2007 4.683 4.750 4.468 4.514 1,125,067,748 -0.27(-5.69%)
Aug 08, 2007 4.884 4.888 4.714 4.786 807,961,980 -0.04(-0.76%)
Aug 07, 2007 4.819 4.901 4.737 4.822 950,634,440 -0.01(-0.16%)
Aug 06, 2007 4.746 4.831 4.582 4.830 924,779,492 +0.12(+2.58%)
Aug 03, 2007 4.773 4.855 4.696 4.709 678,398,252 -0.17(-3.40%)
Aug 02, 2007 4.880 4.891 4.791 4.875 852,481,000 +0.05(+1.10%)
Aug 01, 2007 4.773 4.835 4.563 4.821 1,750,051,408 +0.12(+2.46%)
Jul 31, 2007 5.106 5.124 4.697 4.706 1,761,243,820 -0.35(-6.84%)
Jul 30, 2007 5.155 5.195 4.985 5.051 1,108,055,088 -0.09(-1.68%)
Jul 27, 2007 5.221 5.319 5.135 5.138 1,159,745,188 -0.08(-1.47%)
Jul 26, 2007 5.211 5.304 4.891 5.214 2,187,113,124 +0.31(+6.37%)
Jul 25, 2007 4.905 4.941 4.821 4.902 1,596,191,408 +0.08(+1.76%)
Jul 24, 2007 4.960 5.036 4.791 4.817 1,795,305,820 -0.31(-6.13%)
Jul 23, 2007 5.118 5.186 5.033 5.132 1,034,838,280 -0.00(-0.03%)
Jul 20, 2007 5.060 5.149 5.000 5.134 1,164,461,676 +0.13(+2.68%)
Jul 19, 2007 5.011 5.029 4.987 5.000 732,461,716 +0.07(+1.36%)
Jul 18, 2007 4.935 4.944 4.859 4.933 756,973,364 -0.03(-0.57%)
Jul 17, 2007 4.939 4.986 4.911 4.961 709,382,044 +0.03(+0.59%)
Jul 16, 2007 4.942 4.999 4.911 4.932 935,809,112 +0.01(+0.27%)
Jul 13, 2007 4.822 4.923 4.804 4.919 907,231,220 +0.13(+2.73%)
Jul 12, 2007 4.780 4.794 4.728 4.788 704,270,420 +0.06(+1.27%)
Jul 11, 2007 4.717 4.775 4.690 4.728 820,785,756 +0.00(+0.03%)
Jul 10, 2007 4.603 4.804 4.600 4.727 1,254,229,816 +0.07(+1.55%)
Jul 09, 2007 4.728 4.746 4.614 4.655 994,909,300 -0.07(-1.49%)
Jul 06, 2007 4.755 4.762 4.657 4.725 874,302,856 -0.02(-0.34%)
Jul 05, 2007 4.600 4.749 4.596 4.741 1,451,571,128 +0.20(+4.39%)
Jul 03, 2007 4.357 4.550 4.339 4.542 1,162,481,320 +0.21(+4.87%)
Jul 02, 2007 4.323 4.360 4.261 4.331 995,749,356 -0.03(-0.64%)
Jun 29, 2007 4.356 4.429 4.325 4.359 1,134,744,324 +0.05(+1.23%)
Jun 28, 2007 4.370 4.375 4.286 4.306 841,046,080 -0.05(-1.09%)
Jun 27, 2007 4.308 4.359 4.259 4.353 974,854,440 +0.08(+1.87%)
Jun 26, 2007 4.428 4.429 4.240 4.273 1,341,628,064 -0.10(-2.20%)
Jun 25, 2007 4.435 4.468 4.324 4.369 965,820,940 -0.02(-0.54%)
Jun 22, 2007 4.423 4.445 4.371 4.393 634,184,264 -0.03(-0.73%)
Jun 21, 2007 4.346 4.439 4.311 4.425 867,213,368 +0.08(+1.93%)
Jun 20, 2007 4.424 4.452 4.339 4.341 898,279,200 -0.08(-1.71%)
Jun 19, 2007 4.453 4.465 4.390 4.416 944,692,000 -0.05(-1.14%)
Jun 18, 2007 4.403 4.471 4.376 4.468 911,884,400 +0.16(+3.81%)
Jun 15, 2007 4.308 4.310 4.281 4.304 811,960,800 +0.06(+1.47%)
Jun 14, 2007 4.186 4.266 4.158 4.241 974,052,800 +0.04(+1.06%)
Jun 13, 2007 4.326 4.328 4.121 4.196 1,722,935,200 -0.10(-2.39%)
Jun 12, 2007 4.263 4.347 4.225 4.299 1,427,896,400 +0.01(+0.16%)
Jun 11, 2007 4.500 4.505 4.269 4.293 1,866,496,156 -0.15(-3.45%)
Jun 08, 2007 4.494 4.494 4.367 4.446 1,243,621,036 +0.02(+0.34%)
Jun 07, 2007 4.464 4.558 4.400 4.431 1,916,223,680 +0.02(+0.35%)
Jun 06, 2007 4.368 4.430 4.355 4.416 1,112,901,020 +0.03(+0.79%)
Jun 05, 2007 4.336 4.382 4.304 4.381 921,299,316 +0.05(+1.10%)
Jun 04, 2007 4.237 4.348 4.211 4.333 887,248,824 +0.10(+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.