Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.623 4.880 4.621 4.834 1,344,297,948 +0.11(+2.41%)
Jan 30, 2008 4.692 4.838 4.643 4.721 1,242,124,016 +0.02(+0.49%)
Jan 29, 2008 4.684 4.742 4.609 4.698 1,099,597,492 +0.05(+1.18%)
Jan 28, 2008 4.577 4.757 4.516 4.643 1,473,741,668 +0.00(+0.00%)
Jan 25, 2008 4.964 4.968 4.629 4.643 1,553,863,836 -0.20(-4.12%)
Jan 24, 2008 5.000 5.025 4.715 4.843 2,004,351,804 -0.12(-2.50%)
Jan 23, 2008 4.864 5.000 4.505 4.967 3,371,473,420 -0.59(-10.65%)
Jan 22, 2008 5.288 5.714 5.214 5.559 2,421,455,456 -0.20(-3.54%)
Jan 21, 2008 5.890 5.920 5.700 5.763 1,724,342,228 +0.00(+0.00%)
Jan 18, 2008 5.890 5.920 5.700 5.763 1,723,066,408 +0.02(+0.29%)
Jan 17, 2008 5.768 5.906 5.658 5.746 1,758,179,192 +0.04(+0.78%)
Jan 16, 2008 5.904 6.036 5.596 5.701 2,214,591,316 -0.34(-5.56%)
Jan 15, 2008 6.347 6.401 5.881 6.037 2,344,727,112 -0.35(-5.45%)
Jan 14, 2008 6.340 6.408 6.256 6.385 1,099,136,836 +0.22(+3.53%)
Jan 11, 2008 6.286 6.352 6.071 6.168 1,231,012,412 -0.19(-2.99%)
Jan 10, 2008 6.342 6.464 6.265 6.358 1,481,639,544 -0.05(-0.77%)
Jan 09, 2008 6.118 6.411 6.011 6.407 1,814,281,644 +0.29(+4.76%)
Jan 08, 2008 6.434 6.516 6.100 6.116 1,521,854,404 -0.23(-3.60%)
Jan 07, 2008 6.473 6.557 6.080 6.344 2,071,330,604 -0.09(-1.34%)
Jan 04, 2008 6.838 6.893 6.389 6.430 1,454,897,780 -0.53(-7.63%)
Jan 03, 2008 6.979 7.050 6.882 6.962 841,478,120 +0.00(+0.05%)
Jan 02, 2008 7.117 7.152 6.877 6.959 1,078,750,092 -0.12(-1.64%)
Jan 01, 2008 7.125 7.161 7.062 7.074 539,331,576 +0.00(+0.00%)
Dec 31, 2007 7.125 7.161 7.062 7.074 537,450,704 -0.06(-0.88%)
Dec 28, 2007 7.164 7.199 7.031 7.137 693,451,136 +0.04(+0.63%)
Dec 27, 2007 7.105 7.249 7.064 7.092 794,864,084 -0.01(-0.19%)
Dec 26, 2007 7.107 7.177 7.029 7.105 703,155,684 +0.01(+0.08%)
Dec 24, 2007 6.965 7.119 6.957 7.100 480,267,480 +0.17(+2.52%)
Dec 21, 2007 6.790 6.925 6.782 6.925 994,176,400 +0.24(+3.58%)
Dec 20, 2007 6.622 6.708 6.548 6.686 772,296,756 +0.15(+2.23%)
Dec 19, 2007 6.535 6.594 6.461 6.540 826,069,244 +0.00(+0.08%)
Dec 18, 2007 6.661 6.690 6.379 6.535 1,222,052,524 -0.05(-0.77%)
Dec 17, 2007 6.811 6.880 6.535 6.586 1,023,662,024 -0.21(-3.15%)
Dec 14, 2007 6.799 7.143 6.769 6.800 674,284,268 -0.05(-0.75%)
Dec 13, 2007 6.793 6.861 6.708 6.851 864,737,496 +0.03(+0.51%)
Dec 12, 2007 6.909 6.946 6.634 6.816 1,223,600,476 +0.08(+1.23%)
Dec 11, 2007 6.955 7.030 6.692 6.734 1,109,044,496 -0.20(-2.92%)
Dec 10, 2007 6.914 6.988 6.882 6.936 721,788,004 -0.00(-0.05%)
Dec 07, 2007 6.805 6.964 6.716 6.939 1,065,615,152 +0.16(+2.29%)
Dec 06, 2007 6.650 6.789 6.647 6.784 899,853,192 +0.16(+2.40%)
Dec 05, 2007 6.532 6.643 6.515 6.625 891,491,580 +0.20(+3.16%)
Dec 04, 2007 6.327 6.461 6.321 6.422 773,478,272 +0.03(+0.53%)
Dec 03, 2007 6.495 6.576 6.346 6.388 960,693,580 -0.12(-1.84%)
Nov 30, 2007 6.691 6.704 6.418 6.508 1,187,277,000 -0.07(-1.12%)
Nov 29, 2007 6.408 6.613 6.398 6.582 1,047,583,180 +0.15(+2.26%)
Nov 28, 2007 6.315 6.450 6.263 6.436 1,149,948,800 +0.19(+3.09%)
Nov 27, 2007 6.258 6.278 6.072 6.243 1,316,041,888 +0.08(+1.31%)
Nov 26, 2007 6.200 6.331 6.155 6.162 1,305,055,388 +0.04(+0.58%)
Nov 23, 2007 6.143 6.145 6.062 6.126 465,756,004 +0.11(+1.83%)
Nov 21, 2007 5.923 6.155 5.881 6.016 1,217,914,012 -0.01(-0.23%)
Nov 20, 2007 5.917 6.135 5.840 6.030 1,542,406,208 +0.18(+2.99%)
Nov 19, 2007 5.932 6.007 5.789 5.855 1,153,547,052 -0.09(-1.47%)
Nov 16, 2007 5.904 5.965 5.690 5.942 1,383,044,796 +0.07(+1.27%)
Nov 15, 2007 5.942 6.057 5.725 5.868 1,486,687,104 -0.06(-1.09%)
Nov 14, 2007 6.327 6.342 5.848 5.933 1,448,209,756 -0.14(-2.27%)
Nov 13, 2007 5.745 6.106 5.719 6.070 1,737,407,392 +0.58(+10.54%)
Nov 12, 2007 5.903 5.989 5.380 5.491 1,766,605,176 -0.41(-7.02%)
Nov 09, 2007 6.112 6.254 5.900 5.906 1,525,058,584 -0.36(-5.75%)
Nov 08, 2007 6.667 6.675 5.992 6.267 1,888,919,620 -0.39(-5.82%)
Nov 07, 2007 6.808 6.881 6.647 6.654 993,299,104 -0.20(-2.86%)
Nov 06, 2007 6.680 6.857 6.617 6.850 954,074,940 +0.20(+3.01%)
Nov 05, 2007 6.617 6.749 6.580 6.649 803,837,720 -0.06(-0.90%)
Nov 02, 2007 6.758 6.766 6.553 6.710 1,001,623,336 +0.02(+0.23%)
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.