Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 7.210 7.250 6.930 6.970 866,628 -0.20(-2.79%)
Jul 28, 2006 6.860 7.220 6.820 7.170 687,645 +0.38(+5.60%)
Jul 27, 2006 6.790 6.950 6.430 6.790 1,445,009 -0.08(-1.16%)
Jul 26, 2006 6.890 6.980 6.730 6.870 823,464 -0.02(-0.29%)
Jul 25, 2006 6.960 7.260 6.840 6.890 928,990 -0.04(-0.58%)
Jul 24, 2006 6.670 7.010 6.640 6.930 567,961 +0.33(+5.00%)
Jul 21, 2006 7.010 7.030 6.590 6.600 910,314 -0.47(-6.65%)
Jul 20, 2006 7.420 7.440 7.070 7.070 353,952 -0.30(-4.07%)
Jul 19, 2006 6.920 7.480 6.920 7.370 476,293 +0.41(+5.89%)
Jul 18, 2006 7.170 7.220 6.760 6.960 831,601 -0.18(-2.52%)
Jul 17, 2006 7.150 7.320 7.050 7.140 285,067 -0.03(-0.42%)
Jul 14, 2006 7.220 7.320 7.120 7.170 506,487 -0.08(-1.10%)
Jul 13, 2006 7.320 7.560 7.190 7.250 521,463 -0.07(-0.96%)
Jul 12, 2006 7.710 7.720 7.288 7.320 689,643 -0.42(-5.43%)
Jul 11, 2006 7.400 7.750 7.230 7.740 464,091 +0.35(+4.74%)
Jul 10, 2006 7.490 7.560 7.320 7.390 317,540 -0.08(-1.07%)
Jul 07, 2006 7.600 7.600 7.410 7.470 477,401 -0.15(-1.97%)
Jul 06, 2006 7.720 7.870 7.520 7.620 492,997 -0.10(-1.30%)
Jul 05, 2006 7.990 8.000 7.670 7.720 622,474 -0.42(-5.16%)
Jul 03, 2006 8.070 8.150 8.000 8.140 180,275 +0.00(+0.00%)
Jun 30, 2006 8.100 8.140 7.800 8.140 653,935 +0.05(+0.62%)
Jun 29, 2006 7.380 8.110 7.350 8.090 846,600 +0.77(+10.52%)
Jun 28, 2006 7.350 7.420 7.120 7.320 423,650 +0.00(+0.00%)
Jun 27, 2006 7.780 7.820 7.230 7.320 531,479 -0.48(-6.15%)
Jun 26, 2006 7.660 7.810 7.610 7.800 288,100 +0.20(+2.63%)
Jun 23, 2006 7.590 7.700 7.510 7.600 231,843 -0.03(-0.39%)
Jun 22, 2006 7.650 7.740 7.530 7.630 322,897 -0.07(-0.91%)
Jun 21, 2006 7.620 7.860 7.580 7.700 383,982 +0.10(+1.32%)
Jun 20, 2006 7.510 7.670 7.430 7.600 357,145 +0.09(+1.20%)
Jun 19, 2006 7.480 7.600 7.450 7.510 462,890 +0.06(+0.81%)
Jun 16, 2006 7.840 7.840 7.340 7.450 2,048,462 -0.41(-5.22%)
Jun 15, 2006 7.540 7.970 7.450 7.860 468,193 +0.43(+5.79%)
Jun 14, 2006 7.300 7.540 7.270 7.430 490,743 +0.13(+1.78%)
Jun 13, 2006 7.470 7.620 7.220 7.300 743,326 -0.20(-2.67%)
Jun 12, 2006 7.810 7.810 7.470 7.500 594,178 -0.28(-3.60%)
Jun 09, 2006 7.920 8.140 7.690 7.780 571,995 -0.05(-0.64%)
Jun 08, 2006 7.700 7.900 7.470 7.830 1,149,633 +0.10(+1.29%)
Jun 07, 2006 7.920 7.940 7.650 7.730 988,062 -0.18(-2.28%)
Jun 06, 2006 8.100 8.230 7.850 7.910 907,980 -0.15(-1.86%)
Jun 05, 2006 8.250 8.460 8.060 8.060 696,929 -0.26(-3.12%)
Jun 02, 2006 8.590 8.740 8.240 8.320 806,070 -0.15(-1.77%)
Jun 01, 2006 8.220 8.470 8.190 8.470 464,564 +0.29(+3.55%)
May 31, 2006 7.980 8.230 7.930 8.180 744,702 +0.25(+3.15%)
May 30, 2006 8.370 8.370 7.900 7.930 688,011 -0.45(-5.37%)
May 26, 2006 8.430 8.500 8.300 8.380 405,911 -0.09(-1.06%)
May 25, 2006 8.470 8.510 8.300 8.470 374,284 +0.09(+1.07%)
May 24, 2006 8.440 8.670 8.090 8.380 837,272 -0.10(-1.18%)
May 23, 2006 8.350 8.660 8.170 8.480 1,084,008 +0.30(+3.67%)
May 22, 2006 8.450 8.500 7.990 8.180 794,752 -0.33(-3.88%)
May 19, 2006 8.230 8.520 8.172 8.510 743,465 +0.23(+2.78%)
May 18, 2006 8.610 8.750 8.250 8.280 854,005 -0.30(-3.50%)
May 17, 2006 8.710 8.770 8.490 8.580 572,982 -0.23(-2.61%)
May 16, 2006 8.860 9.150 8.610 8.810 847,724 +0.00(+0.00%)
May 15, 2006 9.000 9.330 8.670 8.810 826,023 -0.24(-2.65%)
May 12, 2006 9.290 9.300 8.950 9.050 988,861 -0.23(-2.48%)
May 11, 2006 9.710 9.810 9.250 9.280 1,209,474 -0.41(-4.23%)
May 10, 2006 9.780 9.820 9.610 9.690 778,792 -0.08(-0.82%)
May 09, 2006 9.650 9.820 9.600 9.770 999,680 +0.16(+1.66%)
May 08, 2006 10.03 10.12 9.610 9.610 1,401,244 -0.39(-3.90%)
May 05, 2006 10.30 10.34 9.920 10.00 1,509,685 -0.22(-2.15%)
May 04, 2006 10.14 10.46 10.07 10.22 2,330,245 +0.11(+1.09%)
May 03, 2006 10.00 10.21 9.690 10.11 1,365,194 +0.11(+1.10%)
May 02, 2006 9.460 10.02 9.400 10.00 1,386,842 +0.58(+6.16%)
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.