December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 69.83 69.83 68.53 68.66 774,400 -1.56(-2.22%)
Dec 28, 2007 70.37 71.79 69.64 70.22 713,148 -0.51(-0.72%)
Dec 27, 2007 72.60 72.77 70.42 70.73 789,139 -1.58(-2.19%)
Dec 26, 2007 73.11 73.54 72.04 72.31 404,700 -1.50(-2.03%)
Dec 24, 2007 73.61 74.41 73.20 73.81 194,202 -0.25(-0.34%)
Dec 21, 2007 73.99 74.64 71.24 74.06 1,102,465 +1.05(+1.44%)
Dec 20, 2007 75.88 76.00 72.55 73.01 1,574,607 -2.21(-2.94%)
Dec 19, 2007 70.31 75.97 68.15 75.22 2,754,314 +5.40(+7.73%)
Dec 18, 2007 69.26 70.00 68.66 69.82 608,400 +0.92(+1.34%)
Dec 17, 2007 70.06 70.42 68.90 68.90 588,544 -1.32(-1.88%)
Dec 14, 2007 70.50 70.71 69.67 70.22 785,440 -0.82(-1.15%)
Dec 13, 2007 71.66 71.68 70.06 71.04 588,015 -0.65(-0.91%)
Dec 12, 2007 73.27 73.49 70.62 71.69 860,576 +0.09(+0.13%)
Dec 11, 2007 72.30 74.19 71.33 71.60 983,195 -0.66(-0.91%)
Dec 10, 2007 72.55 72.85 71.76 72.26 403,266 +0.06(+0.08%)
Dec 07, 2007 73.18 73.79 71.75 72.20 846,933 -0.90(-1.23%)
Dec 06, 2007 73.06 73.35 72.23 73.10 984,155 +0.03(+0.04%)
Dec 05, 2007 72.78 73.63 72.16 73.07 882,251 +0.74(+1.02%)
Dec 04, 2007 73.97 74.24 72.06 72.33 1,211,400 -1.91(-2.57%)
Dec 03, 2007 75.26 75.42 73.98 74.24 921,898 -0.55(-0.74%)
Nov 30, 2007 74.77 76.17 74.38 74.79 801,900 +0.82(+1.11%)
Nov 29, 2007 75.11 75.11 73.23 73.97 701,600 -1.23(-1.64%)
Nov 28, 2007 74.39 75.36 73.71 75.20 1,129,591 +1.22(+1.65%)
Nov 27, 2007 73.66 75.05 72.89 73.98 940,095 +0.36(+0.49%)
Nov 26, 2007 75.10 77.05 73.52 73.62 941,660 -1.63(-2.17%)
Nov 23, 2007 74.32 75.35 73.84 75.25 318,200 +1.01(+1.36%)
Nov 21, 2007 74.46 75.61 73.85 74.24 587,975 -0.99(-1.32%)
Nov 20, 2007 74.49 77.04 74.19 75.23 1,021,250 +0.73(+0.98%)
Nov 19, 2007 76.64 76.95 74.45 74.50 868,594 -2.47(-3.21%)
Nov 16, 2007 79.24 79.24 76.06 76.97 1,243,100 -1.72(-2.19%)
Nov 15, 2007 81.64 82.14 78.39 78.69 1,102,100 -3.35(-4.08%)
Nov 14, 2007 83.00 83.64 81.82 82.04 488,200 -0.78(-0.94%)
Nov 13, 2007 80.78 82.84 80.41 82.82 564,204 +2.55(+3.18%)
Nov 12, 2007 79.89 82.22 77.30 80.27 760,726 +0.40(+0.50%)
Nov 09, 2007 78.81 80.85 78.11 79.87 659,700 -0.01(-0.01%)
Nov 08, 2007 80.45 80.55 77.31 79.88 983,831 -0.50(-0.62%)
Nov 07, 2007 82.53 82.53 79.75 80.38 603,100 -1.64(-2.00%)
Nov 06, 2007 81.20 82.08 80.17 82.02 558,500 +0.97(+1.20%)
Nov 05, 2007 83.12 83.12 80.59 81.05 670,050 -2.23(-2.68%)
Nov 02, 2007 83.33 84.34 82.62 83.28 665,400 -0.51(-0.61%)
Nov 01, 2007 87.14 87.14 83.55 83.79 1,071,400 -3.34(-3.83%)
Oct 31, 2007 85.47 87.36 85.02 87.13 958,400 +1.66(+1.94%)
Oct 30, 2007 84.50 86.85 84.27 85.47 924,800 +0.29(+0.34%)
Oct 29, 2007 83.93 85.43 83.80 85.18 664,600 +1.21(+1.44%)
Oct 26, 2007 85.00 85.00 83.30 83.97 611,350 -0.15(-0.18%)
Oct 25, 2007 83.39 84.45 82.32 84.12 945,400 +1.85(+2.25%)
Oct 24, 2007 81.25 82.65 80.64 82.27 864,348 +0.90(+1.11%)
Oct 23, 2007 84.48 84.96 81.00 81.37 983,100 -3.11(-3.68%)
Oct 22, 2007 82.61 84.56 82.50 84.48 755,600 +1.50(+1.81%)
Oct 19, 2007 83.00 84.09 81.82 82.98 1,918,100 +1.96(+2.42%)
Oct 18, 2007 79.60 86.27 77.59 81.02 3,671,300 +1.17(+1.47%)
Oct 17, 2007 80.73 82.16 78.04 79.85 938,500 -1.16(-1.43%)
Oct 16, 2007 77.60 81.45 77.60 81.01 1,337,800 +2.77(+3.54%)
Oct 15, 2007 79.09 79.27 77.39 78.24 1,077,400 -1.22(-1.54%)
Oct 12, 2007 79.93 80.35 79.09 79.46 527,200 -0.47(-0.59%)
Oct 11, 2007 82.55 82.55 79.57 79.93 1,004,100 -2.49(-3.02%)
Oct 10, 2007 83.03 83.40 82.42 82.42 1,107,000 -0.68(-0.82%)
Oct 09, 2007 83.90 83.90 82.13 83.10 782,500 -0.46(-0.55%)
Oct 08, 2007 84.29 84.39 83.40 83.56 298,000 -0.73(-0.87%)
Oct 05, 2007 83.70 84.60 83.70 84.29 348,600 +1.23(+1.48%)
Oct 04, 2007 84.71 84.71 82.82 83.06 533,600 -1.13(-1.34%)
Oct 03, 2007 83.90 84.73 83.84 84.19 782,100 -0.06(-0.07%)
Oct 02, 2007 83.89 84.47 83.72 84.25 541,800 +0.17(+0.20%)
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.