Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 9.230 9.230 9.142 9.174 19,646,652 +0.01(+0.14%)
Jun 30, 2006 9.102 9.184 9.102 9.161 54,016,344 +0.06(+0.69%)
Jun 29, 2006 9.007 9.128 9.007 9.099 52,587,632 +0.10(+1.06%)
Jun 28, 2006 8.987 9.013 8.948 9.004 45,218,504 +0.02(+0.22%)
Jun 27, 2006 8.994 9.030 8.964 8.984 30,044,902 +0.01(+0.07%)
Jun 26, 2006 8.974 9.043 8.931 8.977 34,383,392 -0.01(-0.15%)
Jun 23, 2006 8.918 9.069 8.885 8.990 31,887,944 +0.03(+0.29%)
Jun 22, 2006 8.981 9.013 8.912 8.964 43,015,008 -0.01(-0.15%)
Jun 21, 2006 9.059 9.066 8.935 8.977 68,598,432 -0.08(-0.91%)
Jun 20, 2006 9.145 9.201 9.050 9.059 62,814,184 -0.09(-0.93%)
Jun 19, 2006 9.138 9.207 9.128 9.145 58,415,416 +0.02(+0.18%)
Jun 16, 2006 9.109 9.165 9.086 9.128 60,373,232 +0.02(+0.22%)
Jun 15, 2006 8.941 9.115 8.931 9.109 78,839,896 +0.18(+2.06%)
Jun 14, 2006 8.859 8.931 8.839 8.925 51,763,532 +0.05(+0.56%)
Jun 13, 2006 8.757 8.912 8.734 8.875 70,382,416 +0.12(+1.35%)
Jun 12, 2006 8.767 8.898 8.754 8.757 45,891,608 +0.01(+0.15%)
Jun 09, 2006 8.721 8.820 8.682 8.744 35,810,880 +0.01(+0.15%)
Jun 08, 2006 8.761 8.856 8.590 8.731 81,183,128 -0.00(-0.04%)
Jun 07, 2006 8.803 8.839 8.731 8.734 36,994,216 -0.05(-0.52%)
Jun 06, 2006 8.738 8.895 8.705 8.780 63,837,384 +0.04(+0.49%)
Jun 05, 2006 8.754 8.859 8.728 8.738 37,895,340 -0.04(-0.49%)
Jun 02, 2006 8.852 8.856 8.695 8.780 40,283,020 -0.06(-0.67%)
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.