Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 9.710 9.747 9.627 9.729 34,532,796 +0.03(+0.35%)
Mar 29, 2007 9.759 9.777 9.567 9.695 39,700,120 +0.04(+0.39%)
Mar 28, 2007 9.672 9.755 9.627 9.657 46,931,816 -0.12(-1.23%)
Mar 27, 2007 9.856 9.875 9.729 9.777 28,239,066 -0.08(-0.84%)
Mar 26, 2007 9.912 9.935 9.774 9.860 36,232,608 -0.08(-0.79%)
Mar 23, 2007 10.05 10.12 9.927 9.939 30,627,236 -0.08(-0.82%)
Mar 22, 2007 10.09 10.12 9.972 10.02 26,737,414 -0.04(-0.45%)
Mar 21, 2007 9.852 10.07 9.751 10.07 40,382,832 +0.21(+2.17%)
Mar 20, 2007 9.710 9.893 9.627 9.852 36,267,296 +0.14(+1.47%)
Mar 19, 2007 9.560 9.714 9.560 9.710 31,192,028 +0.17(+1.81%)
Mar 16, 2007 9.657 9.657 9.515 9.537 52,995,328 -0.10(-1.09%)
Mar 15, 2007 9.717 9.721 9.586 9.642 35,468,268 -0.04(-0.43%)
Mar 14, 2007 9.627 9.699 9.470 9.684 46,356,620 +0.12(+1.25%)
Mar 13, 2007 9.811 9.766 9.560 9.564 53,494,388 -0.25(-2.52%)
Mar 12, 2007 9.695 9.849 9.676 9.811 27,720,618 +0.02(+0.19%)
Mar 09, 2007 9.905 9.905 9.747 9.792 33,394,100 +0.03(+0.35%)
Mar 08, 2007 9.751 9.807 9.680 9.759 35,564,124 +0.09(+0.97%)
Mar 07, 2007 9.601 9.781 9.582 9.665 49,904,412 -0.04(-0.39%)
Mar 06, 2007 9.564 9.830 9.451 9.702 66,034,880 +0.22(+2.29%)
Mar 05, 2007 9.504 9.601 9.421 9.485 69,684,528 -0.05(-0.55%)
Mar 02, 2007 9.466 9.642 9.432 9.537 53,863,216 -0.04(-0.39%)
Mar 01, 2007 9.414 9.725 9.271 9.575 66,692,428 -0.07(-0.70%)
Feb 28, 2007 9.432 9.695 9.387 9.642 66,879,256 +0.16(+1.66%)
Feb 27, 2007 9.856 9.856 9.342 9.485 85,560,520 -0.44(-4.42%)
Feb 26, 2007 10.19 10.23 9.834 9.924 56,729,884 -0.25(-2.43%)
Feb 23, 2007 10.22 10.27 10.05 10.17 49,192,992 -0.12(-1.17%)
Feb 22, 2007 10.44 10.47 10.17 10.29 39,084,948 +3.34(+48.15%)
Feb 21, 2007 6.863 6.970 6.856 6.946 34,232,684 +0.04(+0.58%)
Feb 20, 2007 6.896 6.925 6.841 6.906 42,664,052 -0.03(-0.43%)
Feb 16, 2007 6.853 6.946 6.820 6.936 41,625,024 +0.05(+0.70%)
Feb 15, 2007 6.876 6.898 6.811 6.888 28,186,266 -0.00(-0.05%)
Feb 14, 2007 6.836 6.938 6.833 6.891 41,331,640 +0.06(+0.88%)
Feb 13, 2007 6.676 6.866 6.648 6.831 58,004,076 +0.17(+2.55%)
Feb 12, 2007 6.806 6.833 6.612 6.661 68,123,048 -0.14(-2.06%)
Feb 09, 2007 6.936 6.951 6.738 6.801 66,639,820 -0.10(-1.45%)
Feb 08, 2007 7.096 7.098 6.868 6.901 66,138,460 -0.19(-2.66%)
Feb 07, 2007 7.076 7.165 7.028 7.090 40,966,992 +0.02(+0.24%)
Feb 06, 2007 7.130 7.136 7.008 7.073 42,486,700 -0.03(-0.42%)
Feb 05, 2007 7.161 7.168 7.076 7.103 42,301,088 -0.07(-1.02%)
Feb 02, 2007 7.168 7.206 7.143 7.176 50,839,004 +0.02(+0.35%)
Feb 01, 2007 7.308 7.363 7.011 7.151 105,053,720 -0.24(-3.22%)
Jan 31, 2007 7.244 7.438 7.221 7.390 47,768,592 +0.11(+1.49%)
Jan 30, 2007 7.340 7.340 7.238 7.281 27,913,466 -0.02(-0.30%)
Jan 29, 2007 7.188 7.371 7.185 7.303 39,124,480 +0.09(+1.22%)
Jan 26, 2007 7.255 7.326 7.181 7.215 41,921,972 -0.03(-0.44%)
Jan 25, 2007 7.475 7.483 7.226 7.246 59,600,564 -0.25(-3.36%)
Jan 24, 2007 7.443 7.511 7.425 7.498 49,080,720 +0.08(+1.06%)
Jan 23, 2007 7.440 7.486 7.380 7.420 28,684,162 -0.04(-0.58%)
Jan 22, 2007 7.425 7.520 7.408 7.463 37,422,228 +0.03(+0.40%)
Jan 19, 2007 7.488 7.515 7.405 7.433 40,368,460 -0.08(-1.09%)
Jan 18, 2007 7.505 7.543 7.445 7.515 36,707,556 +0.06(+0.76%)
Jan 17, 2007 7.375 7.508 7.375 7.458 54,960,636 +0.05(+0.65%)
Jan 16, 2007 7.370 7.480 7.336 7.410 56,224,048 +0.06(+0.86%)
Jan 12, 2007 7.190 7.351 7.181 7.346 67,771,960 +0.19(+2.65%)
Jan 11, 2007 7.148 7.175 7.116 7.156 40,637,580 +0.01(+0.09%)
Jan 10, 2007 7.053 7.155 7.040 7.150 37,098,860 +0.03(+0.40%)
Jan 09, 2007 7.105 7.138 7.008 7.121 43,050,656 +0.04(+0.64%)
Jan 08, 2007 7.061 7.131 7.006 7.076 41,344,452 -0.01(-0.19%)
Jan 05, 2007 7.156 7.175 7.051 7.090 34,278,168 -0.08(-1.16%)
Jan 04, 2007 7.115 7.186 7.098 7.173 50,940,372 +0.06(+0.91%)
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.