Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.16 17.17 16.88 17.04 109,659,392 +0.22(+1.32%)
Aug 30, 2007 16.72 16.96 16.71 16.82 94,019,064 -0.11(-0.63%)
Aug 29, 2007 16.81 17.02 16.59 16.92 99,494,656 +0.20(+1.21%)
Aug 28, 2007 17.07 17.08 16.67 16.72 123,395,112 -0.52(-2.99%)
Aug 27, 2007 17.40 17.41 17.21 17.24 38,961,948 -0.20(-1.16%)
Aug 24, 2007 17.34 17.53 17.22 17.44 70,025,400 +0.06(+0.35%)
Aug 23, 2007 17.55 17.57 17.27 17.38 101,554,896 +0.03(+0.15%)
Aug 22, 2007 17.41 17.57 17.20 17.35 138,680,432 +0.05(+0.26%)
Aug 21, 2007 17.08 17.45 17.08 17.31 94,388,128 +0.12(+0.71%)
Aug 20, 2007 17.47 17.48 16.95 17.19 175,239,392 -0.23(-1.33%)
Aug 17, 2007 17.86 17.87 16.98 17.42 350,682,560 +0.68(+4.07%)
Aug 16, 2007 16.13 18.61 15.91 16.74 324,255,872 +0.49(+3.01%)
Aug 15, 2007 16.41 16.72 16.14 16.25 161,623,264 -0.15(-0.89%)
Aug 14, 2007 16.80 16.81 16.32 16.39 140,940,672 -0.29(-1.75%)
Aug 13, 2007 17.23 17.23 16.51 16.69 114,165,216 -0.15(-0.90%)
Aug 10, 2007 16.64 17.12 16.59 16.84 152,715,424 -0.08(-0.45%)
Aug 09, 2007 17.04 17.39 16.73 16.91 200,097,648 -0.63(-3.60%)
Aug 08, 2007 17.26 17.77 17.18 17.55 217,302,768 +0.41(+2.39%)
Aug 07, 2007 16.93 17.37 16.85 17.14 231,878,832 +0.12(+0.71%)
Aug 06, 2007 16.25 17.04 16.14 17.02 227,458,576 +0.69(+4.24%)
Aug 03, 2007 16.48 16.92 16.32 16.32 266,868,256 -0.59(-3.46%)
Aug 02, 2007 16.99 17.12 16.76 16.91 130,322,088 +0.11(+0.66%)
Aug 01, 2007 16.71 16.90 16.41 16.80 198,040,592 +0.19(+1.12%)
Jul 31, 2007 17.39 18.81 16.61 16.61 196,079,456 -0.55(-3.18%)
Jul 30, 2007 17.02 17.18 16.66 17.16 165,940,960 +0.32(+1.89%)
Jul 27, 2007 17.06 17.27 16.83 16.84 154,143,632 -0.27(-1.56%)
Jul 26, 2007 17.22 17.32 16.83 17.11 169,723,008 -0.41(-2.36%)
Jul 25, 2007 17.54 17.66 17.29 17.52 147,706,944 +0.08(+0.46%)
Jul 24, 2007 17.62 17.76 17.31 17.44 152,537,968 -0.45(-2.51%)
Jul 23, 2007 17.87 18.07 17.81 17.89 71,741,376 -0.01(-0.06%)
Jul 20, 2007 18.24 18.26 17.81 17.90 139,080,512 -0.32(-1.75%)
Jul 19, 2007 18.33 18.43 18.14 18.22 65,053,752 -0.06(-0.33%)
Jul 18, 2007 18.33 18.68 18.06 18.28 100,413,056 -0.24(-1.28%)
Jul 17, 2007 18.45 18.61 18.45 18.51 56,240,168 +0.06(+0.33%)
Jul 16, 2007 18.47 18.65 18.43 18.45 48,221,984 -0.07(-0.35%)
Jul 13, 2007 18.50 18.58 18.42 18.52 42,320,076 +0.07(+0.38%)
Jul 12, 2007 18.20 18.51 18.19 18.45 65,661,552 +0.33(+1.84%)
Jul 11, 2007 17.98 18.18 17.94 18.12 88,527,616 +0.06(+0.34%)
Jul 10, 2007 18.32 18.34 17.97 18.06 83,868,416 -0.39(-2.11%)
Jul 09, 2007 18.50 18.53 18.41 18.44 31,636,594 -0.08(-0.41%)
Jul 06, 2007 18.43 18.52 18.35 18.52 25,876,462 +0.09(+0.49%)
Jul 05, 2007 18.43 18.56 18.39 18.43 40,015,860 -0.16(-0.84%)
Jul 03, 2007 18.49 18.60 18.49 18.59 29,121,612 +0.16(+0.88%)
Jul 02, 2007 18.72 18.54 18.27 18.42 29,467,318 +0.16(+0.86%)
Jun 29, 2007 18.39 18.48 18.08 18.27 60,028,860 -0.10(-0.55%)
Jun 28, 2007 18.40 18.50 18.26 18.37 52,386,152 -0.03(-0.16%)
Jun 27, 2007 18.13 18.40 18.08 18.40 59,016,076 +0.27(+1.50%)
Jun 26, 2007 18.31 18.40 18.13 18.13 58,875,112 -0.17(-0.94%)
Jun 25, 2007 18.45 18.53 18.17 18.30 65,262,064 -0.15(-0.79%)
Jun 22, 2007 18.62 18.63 18.33 18.44 76,258,016 -0.24(-1.27%)
Jun 21, 2007 18.63 18.71 18.43 18.68 75,870,592 +0.03(+0.16%)
Jun 20, 2007 18.98 19.02 18.58 18.65 41,168,940 -0.33(-1.76%)
Jun 19, 2007 18.83 18.98 18.81 18.98 16,203,129 +0.08(+0.43%)
Jun 18, 2007 18.96 19.01 18.86 18.90 16,074,193 -0.01(-0.03%)
Jun 15, 2007 19.04 19.04 18.89 18.91 19,021,892 -0.04(-0.19%)
Jun 14, 2007 18.92 19.04 18.91 18.94 37,033,288 -0.03(-0.16%)
Jun 13, 2007 18.69 18.98 18.69 18.97 24,798,650 +0.35(+1.90%)
Jun 12, 2007 18.75 18.91 18.58 18.62 41,582,684 -0.25(-1.34%)
Jun 11, 2007 18.78 18.92 18.69 18.87 34,826,160 +0.08(+0.43%)
Jun 08, 2007 18.60 18.80 18.54 18.79 36,465,836 +0.22(+1.17%)
Jun 07, 2007 18.82 18.91 18.52 18.58 51,048,668 -0.32(-1.68%)
Jun 06, 2007 18.98 18.99 18.85 18.89 30,170,776 -0.16(-0.85%)
Jun 05, 2007 19.08 19.13 19.00 19.05 28,825,308 -0.12(-0.61%)
Jun 04, 2007 19.14 19.17 19.11 19.17 19,810,350 -0.03(-0.13%)
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.