Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.773 5.347 4.716 5.279 483,258 +0.45(+9.42%)
Jan 30, 2008 4.779 4.875 4.716 4.824 54,073 +0.05(+0.95%)
Jan 29, 2008 4.636 4.790 4.636 4.779 102,502 +0.14(+3.06%)
Jan 28, 2008 4.483 4.756 4.483 4.636 251,983 -0.01(-0.24%)
Jan 25, 2008 4.574 4.733 4.546 4.648 99,462 +0.10(+2.12%)
Jan 24, 2008 4.381 4.574 4.381 4.551 144,220 +0.17(+3.89%)
Jan 23, 2008 4.455 4.534 4.261 4.381 273,120 -0.07(-1.66%)
Jan 22, 2008 4.404 4.568 4.273 4.455 191,845 -0.18(-3.80%)
Jan 21, 2008 4.688 4.847 4.529 4.631 439,723 +0.00(+0.00%)
Jan 18, 2008 4.688 4.847 4.529 4.631 439,723 +0.22(+4.89%)
Jan 17, 2008 4.557 4.557 4.347 4.415 75,192 -0.10(-2.14%)
Jan 16, 2008 4.540 4.540 4.347 4.511 198,825 -0.03(-0.63%)
Jan 15, 2008 4.489 4.574 4.421 4.540 119,322 +0.11(+2.44%)
Jan 14, 2008 4.523 4.602 4.381 4.432 120,872 -0.01(-0.13%)
Jan 11, 2008 4.443 4.682 4.404 4.438 112,572 -0.02(-0.38%)
Jan 10, 2008 4.506 4.631 4.318 4.455 201,783 -0.06(-1.38%)
Jan 09, 2008 4.358 4.529 4.301 4.517 125,119 +0.12(+2.71%)
Jan 08, 2008 4.449 4.494 4.318 4.398 102,567 +0.03(+0.78%)
Jan 07, 2008 4.409 4.494 4.307 4.364 181,846 -0.08(-1.79%)
Jan 04, 2008 4.500 4.534 4.358 4.443 127,963 -0.09(-1.88%)
Jan 03, 2008 4.574 4.733 4.529 4.529 183,794 -0.09(-1.85%)
Jan 02, 2008 4.801 4.841 4.574 4.614 137,937 -0.22(-4.47%)
Jan 01, 2008 4.688 4.830 4.546 4.830 150,980 +0.00(+0.00%)
Dec 31, 2007 4.688 4.830 4.546 4.830 150,980 +0.08(+1.67%)
Dec 28, 2007 4.824 4.904 4.716 4.750 128,662 -0.07(-1.42%)
Dec 27, 2007 4.761 4.932 4.761 4.818 219,944 +0.02(+0.36%)
Dec 26, 2007 4.955 4.977 4.716 4.801 143,269 -0.15(-2.99%)
Dec 24, 2007 4.824 5.000 4.756 4.949 105,451 +0.12(+2.47%)
Dec 21, 2007 4.705 4.858 4.705 4.830 119,385 +0.02(+0.47%)
Dec 20, 2007 4.727 4.879 4.699 4.807 104,131 +0.11(+2.42%)
Dec 19, 2007 4.699 4.790 4.688 4.693 173,682 -0.03(-0.60%)
Dec 18, 2007 4.790 4.921 4.716 4.722 126,534 -0.05(-0.95%)
Dec 17, 2007 4.977 5.057 4.744 4.767 241,773 -0.21(-4.22%)
Dec 14, 2007 5.000 5.051 4.972 4.977 137,754 -0.03(-0.68%)
Dec 13, 2007 5.023 5.102 4.960 5.011 134,042 -0.08(-1.56%)
Dec 12, 2007 5.029 5.193 4.943 5.091 340,743 +0.18(+3.70%)
Dec 11, 2007 5.318 5.398 4.864 4.909 234,107 -0.38(-7.20%)
Dec 10, 2007 5.057 5.398 5.046 5.290 240,518 +0.23(+4.49%)
Dec 07, 2007 4.818 5.114 4.716 5.063 495,263 +0.77(+18.01%)
Dec 06, 2007 4.227 4.443 4.227 4.290 215,206 +0.07(+1.75%)
Dec 05, 2007 4.159 4.261 4.159 4.216 111,492 +0.14(+3.34%)
Dec 04, 2007 4.063 4.199 4.063 4.080 82,933 +0.03(+0.70%)
Dec 03, 2007 4.102 4.273 4.051 4.051 177,561 -0.03(-0.83%)
Nov 30, 2007 4.097 4.210 4.080 4.085 428,773 +0.01(+0.28%)
Nov 29, 2007 3.977 4.131 3.977 4.074 231,921 +0.08(+1.99%)
Nov 28, 2007 4.017 4.216 3.977 3.994 326,566 +0.01(+0.14%)
Nov 27, 2007 4.006 4.148 3.983 3.989 201,561 +0.00(+0.00%)
Nov 26, 2007 4.006 4.222 3.983 3.989 380,685 -0.03(-0.71%)
Nov 23, 2007 4.000 4.182 3.955 4.017 103,389 +0.02(+0.57%)
Nov 21, 2007 4.034 4.034 3.977 3.994 107,185 -0.05(-1.26%)
Nov 20, 2007 4.125 4.199 4.023 4.046 102,303 -0.08(-1.93%)
Nov 19, 2007 4.057 4.216 4.051 4.125 139,396 +0.07(+1.82%)
Nov 16, 2007 4.136 4.153 4.040 4.051 119,577 -0.07(-1.66%)
Nov 15, 2007 4.148 4.205 4.091 4.119 76,083 -0.05(-1.23%)
Nov 14, 2007 4.273 4.335 4.154 4.171 115,439 -0.07(-1.61%)
Nov 13, 2007 4.284 4.284 4.142 4.239 149,707 -0.02(-0.40%)
Nov 12, 2007 4.188 4.261 4.176 4.256 105,288 +0.05(+1.08%)
Nov 09, 2007 4.205 4.290 4.142 4.210 206,843 -0.01(-0.13%)
Nov 08, 2007 4.313 4.347 4.165 4.216 142,351 -0.09(-2.19%)
Nov 07, 2007 4.392 4.529 4.301 4.310 181,853 -0.12(-2.62%)
Nov 06, 2007 4.500 4.546 4.369 4.426 193,687 -0.07(-1.52%)
Nov 05, 2007 4.546 4.597 4.489 4.494 131,462 -0.06(-1.37%)
Nov 02, 2007 4.563 4.625 4.511 4.557 153,023 +0.01(+0.25%)
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.