Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 8.795 8.854 8.710 8.830 60,250,768 -0.02(-0.23%)
Jul 28, 2006 8.751 8.951 8.745 8.851 79,615,376 +0.11(+1.28%)
Jul 27, 2006 8.686 8.860 8.674 8.739 75,371,792 +0.05(+0.61%)
Jul 26, 2006 8.530 8.745 8.468 8.686 90,635,112 +0.16(+1.90%)
Jul 25, 2006 8.244 8.766 8.244 8.524 151,798,112 +0.34(+4.21%)
Jul 24, 2006 8.053 8.236 8.041 8.180 49,900,424 +0.13(+1.61%)
Jul 21, 2006 8.059 8.133 8.041 8.050 39,993,292 +0.01(+0.15%)
Jul 20, 2006 8.088 8.174 8.021 8.038 40,530,576 -0.05(-0.62%)
Jul 19, 2006 7.979 8.121 7.962 8.088 41,138,500 +0.14(+1.78%)
Jul 18, 2006 7.876 7.974 7.853 7.947 40,275,856 +0.07(+0.90%)
Jul 17, 2006 7.826 7.891 7.826 7.876 41,463,520 +0.05(+0.64%)
Jul 14, 2006 7.812 7.888 7.794 7.826 60,934,088 +0.01(+0.08%)
Jul 13, 2006 7.997 8.027 7.759 7.820 68,519,224 -0.18(-2.21%)
Jul 12, 2006 8.050 8.124 7.982 7.997 83,187,184 -0.02(-0.29%)
Jul 11, 2006 8.065 8.091 8.000 8.021 85,104,016 -0.04(-0.51%)
Jul 10, 2006 8.191 8.236 8.062 8.062 91,901,224 -0.11(-1.30%)
Jul 07, 2006 8.138 8.168 8.088 8.168 49,364,840 +0.02(+0.29%)
Jul 06, 2006 8.127 8.156 8.082 8.144 46,591,480 -0.07(-0.86%)
Jul 05, 2006 8.244 8.289 8.206 8.215 61,161,976 -0.01(-0.11%)
Jul 03, 2006 8.274 8.274 8.194 8.224 21,917,552 +0.01(+0.14%)
Jun 30, 2006 8.159 8.233 8.159 8.212 60,259,936 +0.06(+0.69%)
Jun 29, 2006 8.074 8.183 8.074 8.156 58,666,088 +0.09(+1.06%)
Jun 28, 2006 8.056 8.080 8.021 8.071 50,445,180 +0.02(+0.22%)
Jun 27, 2006 8.062 8.094 8.035 8.053 33,517,706 +0.01(+0.07%)
Jun 26, 2006 8.044 8.106 8.006 8.047 38,357,668 -0.01(-0.15%)
Jun 23, 2006 7.994 8.130 7.965 8.059 35,573,780 +0.02(+0.29%)
Jun 22, 2006 8.050 8.080 7.988 8.035 47,986,992 -0.01(-0.15%)
Jun 21, 2006 8.121 8.127 8.009 8.047 76,527,528 -0.07(-0.91%)
Jun 20, 2006 8.197 8.247 8.112 8.121 70,074,696 -0.08(-0.93%)
Jun 19, 2006 8.191 8.253 8.183 8.197 65,167,484 +0.01(+0.18%)
Jun 16, 2006 8.165 8.215 8.144 8.183 67,351,600 +0.02(+0.22%)
Jun 15, 2006 8.015 8.171 8.005 8.165 87,952,776 +0.16(+2.06%)
Jun 14, 2006 7.941 8.006 7.923 8.000 57,746,728 +0.04(+0.56%)
Jun 13, 2006 7.850 7.988 7.829 7.956 78,517,712 +0.11(+1.35%)
Jun 12, 2006 7.859 7.976 7.847 7.850 51,196,088 +0.01(+0.15%)
Jun 09, 2006 7.817 7.906 7.782 7.838 39,950,160 +0.01(+0.15%)
Jun 08, 2006 7.853 7.938 7.700 7.826 90,566,848 -0.00(-0.04%)
Jun 07, 2006 7.891 7.923 7.826 7.829 41,270,272 -0.04(-0.52%)
Jun 06, 2006 7.832 7.974 7.803 7.870 71,216,168 +0.04(+0.49%)
Jun 05, 2006 7.847 7.941 7.823 7.832 42,275,556 -0.04(-0.49%)
Jun 02, 2006 7.935 7.938 7.794 7.870 44,939,216 -0.05(-0.67%)
Jun 01, 2006 7.759 7.935 7.726 7.923 97,568,512 +0.25(+3.26%)
May 31, 2006 7.611 7.676 7.561 7.673 57,792,916 +0.06(+0.85%)
May 30, 2006 7.788 7.788 7.597 7.608 57,559,256 -0.11(-1.49%)
May 26, 2006 7.614 7.738 7.603 7.723 40,528,196 +0.16(+2.06%)
May 25, 2006 7.523 7.570 7.479 7.567 39,119,104 +0.07(+0.94%)
May 24, 2006 7.455 7.517 7.420 7.497 47,236,424 +0.06(+0.83%)
May 23, 2006 7.367 7.526 7.364 7.435 45,653,104 +0.00(+0.04%)
May 22, 2006 7.447 7.550 7.394 7.432 59,597,672 -0.01(-0.16%)
May 19, 2006 7.361 7.494 7.323 7.444 73,770,808 +0.16(+2.18%)
May 18, 2006 7.376 7.417 7.279 7.285 56,104,652 -0.11(-1.43%)
May 17, 2006 7.558 7.561 7.335 7.391 59,692,428 -0.20(-2.60%)
May 16, 2006 7.608 7.623 7.535 7.588 29,504,044 -0.01(-0.08%)
May 15, 2006 7.564 7.608 7.508 7.594 41,661,180 +0.05(+0.66%)
May 12, 2006 7.688 7.697 7.544 7.544 44,127,860 -0.14(-1.88%)
May 11, 2006 7.706 7.747 7.635 7.688 51,360,464 -0.02(-0.23%)
May 10, 2006 7.747 7.767 7.664 7.706 39,501,516 -0.04(-0.53%)
May 09, 2006 7.697 7.756 7.670 7.747 34,620,120 +0.05(+0.65%)
May 08, 2006 7.685 7.729 7.641 7.697 41,882,952 +0.05(+0.65%)
May 05, 2006 7.697 7.700 7.617 7.647 35,064,688 +0.01(+0.19%)
May 04, 2006 7.714 7.714 7.611 7.632 34,390,196 -0.02(-0.27%)
May 03, 2006 7.703 7.723 7.617 7.653 33,653,216 -0.05(-0.65%)
May 02, 2006 7.753 7.756 7.691 7.703 39,565,368 +0.00(+0.00%)
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.