Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 10.63 10.70 10.54 10.70 71,145,328 +0.06(+0.59%)
Sep 28, 2006 10.70 10.71 10.57 10.63 165,643,792 -0.07(-0.61%)
Sep 27, 2006 10.94 11.03 10.63 10.70 69,036,208 -0.26(-2.34%)
Sep 26, 2006 11.03 11.05 10.87 10.95 64,338,788 -0.05(-0.42%)
Sep 25, 2006 10.92 11.09 10.87 11.00 79,412,840 +0.19(+1.79%)
Sep 22, 2006 10.64 10.85 10.60 10.81 66,737,728 +0.20(+1.92%)
Sep 21, 2006 10.53 10.71 10.50 10.60 98,087,736 +0.07(+0.69%)
Sep 20, 2006 10.41 10.57 10.32 10.53 53,702,168 +0.20(+1.97%)
Sep 19, 2006 10.32 10.38 10.26 10.33 39,305,784 +0.01(+0.10%)
Sep 18, 2006 10.33 10.49 10.30 10.32 50,901,676 -0.15(-1.41%)
Sep 15, 2006 10.63 10.63 10.42 10.47 53,918,620 -0.13(-1.21%)
Sep 14, 2006 10.48 10.62 10.48 10.59 66,995,888 +0.13(+1.22%)
Sep 13, 2006 10.50 10.53 10.40 10.47 49,380,420 -0.01(-0.13%)
Sep 12, 2006 10.38 10.56 10.37 10.48 63,110,700 +0.10(+0.95%)
Sep 11, 2006 10.31 10.44 10.28 10.38 41,636,228 +0.08(+0.80%)
Sep 08, 2006 10.30 10.37 10.21 10.30 23,969,616 +0.02(+0.22%)
Sep 07, 2006 10.37 10.38 10.23 10.27 31,764,344 -0.09(-0.89%)
Sep 06, 2006 10.40 10.45 10.34 10.37 30,833,080 -0.05(-0.47%)
Sep 05, 2006 10.43 10.44 10.30 10.42 31,962,532 +0.03(+0.32%)
Sep 01, 2006 10.29 10.45 10.26 10.38 36,705,612 +0.16(+1.54%)
Aug 31, 2006 10.27 10.30 10.20 10.23 28,846,954 -0.02(-0.19%)
Aug 30, 2006 10.28 10.32 10.23 10.25 31,144,822 -0.03(-0.26%)
Aug 29, 2006 10.17 10.28 10.14 10.27 28,008,238 +0.10(+0.97%)
Aug 28, 2006 10.07 10.19 10.03 10.17 29,175,742 +0.11(+1.11%)
Aug 25, 2006 9.953 10.09 9.953 10.06 21,967,352 +0.05(+0.53%)
Aug 24, 2006 10.05 10.07 10.00 10.01 27,526,318 -0.00(-0.03%)
Aug 23, 2006 10.04 10.09 9.959 10.01 22,071,164 -0.02(-0.23%)
Aug 22, 2006 10.04 10.13 10.03 10.04 31,068,104 -0.00(-0.03%)
Aug 21, 2006 10.04 10.08 10.03 10.04 25,840,058 +0.02(+0.16%)
Aug 18, 2006 10.00 10.14 9.946 10.02 42,784,856 +0.02(+0.20%)
Aug 17, 2006 9.936 10.01 9.887 10.00 28,602,188 +0.07(+0.66%)
Aug 16, 2006 9.986 9.986 9.933 9.936 25,851,930 -0.04(-0.36%)
Aug 15, 2006 9.986 10.02 9.900 9.973 33,161,392 +0.12(+1.23%)
Aug 14, 2006 10.01 10.07 9.828 9.851 37,222,240 -0.08(-0.76%)
Aug 11, 2006 9.943 10.03 9.854 9.927 27,524,188 +0.00(+0.00%)
Aug 10, 2006 9.854 9.933 9.795 9.927 54,510,136 -0.01(-0.07%)
Aug 09, 2006 10.15 10.24 9.907 9.933 68,963,448 -0.15(-1.53%)
Aug 08, 2006 10.13 10.15 10.04 10.09 43,181,232 -0.03(-0.26%)
Aug 07, 2006 10.13 10.23 10.04 10.11 32,294,060 -0.06(-0.58%)
Aug 04, 2006 10.15 10.21 10.10 10.17 56,217,400 +0.02(+0.23%)
Aug 03, 2006 9.963 10.16 9.940 10.15 87,695,880 +0.11(+1.05%)
Aug 02, 2006 9.854 10.05 9.831 10.04 53,765,792 +0.27(+2.76%)
Aug 01, 2006 9.920 9.923 9.664 9.776 58,386,796 -0.08(-0.77%)
Jul 31, 2006 9.812 9.877 9.716 9.851 54,008,124 -0.02(-0.23%)
Jul 28, 2006 9.762 9.986 9.756 9.874 71,366,344 +0.12(+1.28%)
Jul 27, 2006 9.690 9.884 9.677 9.749 67,562,440 +0.06(+0.61%)
Jul 26, 2006 9.516 9.756 9.447 9.690 81,244,312 +0.18(+1.90%)
Jul 25, 2006 9.197 9.779 9.197 9.509 136,070,144 +0.38(+4.21%)
Jul 24, 2006 8.984 9.188 8.971 9.125 44,730,192 +0.14(+1.61%)
Jul 21, 2006 8.990 9.073 8.971 8.981 35,849,544 +0.01(+0.15%)
Jul 20, 2006 9.023 9.119 8.948 8.967 36,331,160 -0.06(-0.62%)
Jul 19, 2006 8.902 9.059 8.883 9.023 36,876,096 +0.16(+1.78%)
Jul 18, 2006 8.787 8.895 8.761 8.866 36,102,836 +0.08(+0.90%)
Jul 17, 2006 8.731 8.803 8.731 8.787 37,167,440 +0.06(+0.64%)
Jul 14, 2006 8.715 8.800 8.695 8.731 54,620,644 +0.01(+0.08%)
Jul 13, 2006 8.921 8.954 8.655 8.724 61,419,876 -0.20(-2.21%)
Jul 12, 2006 8.981 9.063 8.905 8.921 74,568,080 -0.03(-0.29%)
Jul 11, 2006 8.997 9.027 8.925 8.948 76,286,304 -0.05(-0.51%)
Jul 10, 2006 9.138 9.188 8.994 8.994 82,379,248 -0.12(-1.30%)
Jul 07, 2006 9.079 9.112 9.023 9.112 44,250,100 +0.03(+0.29%)
Jul 06, 2006 9.066 9.099 9.017 9.086 41,764,088 -0.08(-0.86%)
Jul 05, 2006 9.197 9.247 9.155 9.165 54,824,920 -0.01(-0.11%)
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.