Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 5.500 5.640 5.500 5.640 600 +0.09(+1.62%)
Jul 30, 2007 5.700 5.700 5.500 5.550 8,200 -0.15(-2.63%)
Jul 27, 2007 5.750 5.780 5.700 5.700 8,900 -0.05(-0.87%)
Jul 26, 2007 5.800 5.800 5.550 5.750 6,000 -0.10(-1.71%)
Jul 25, 2007 5.950 6.000 5.840 5.850 22,800 -0.15(-2.50%)
Jul 24, 2007 5.900 6.000 5.860 6.000 1,200 +0.06(+1.01%)
Jul 23, 2007 6.020 6.100 5.940 5.940 1,900 -0.12(-1.98%)
Jul 20, 2007 6.120 6.200 6.060 6.060 4,100 -0.12(-1.94%)
Jul 19, 2007 6.020 6.220 6.020 6.180 7,600 +0.10(+1.64%)
Jul 18, 2007 6.021 6.320 5.970 6.080 5,100 -0.02(-0.33%)
Jul 17, 2007 6.050 6.100 6.000 6.100 7,500 +0.08(+1.32%)
Jul 16, 2007 5.950 6.190 5.950 6.020 10,100 +0.07(+1.18%)
Jul 13, 2007 5.900 5.950 5.850 5.950 1,400 +0.00(+0.00%)
Jul 12, 2007 5.900 6.000 5.900 5.950 10,100 +0.08(+1.36%)
Jul 11, 2007 5.900 5.990 5.800 5.870 17,800 -0.12(-2.00%)
Jul 10, 2007 6.100 6.100 5.980 5.990 17,600 -0.11(-1.80%)
Jul 09, 2007 6.200 6.270 6.020 6.100 6,700 -0.10(-1.61%)
Jul 06, 2007 6.200 6.200 6.070 6.200 8,200 +0.01(+0.16%)
Jul 05, 2007 6.150 6.300 6.100 6.190 15,300 -0.01(-0.16%)
Jul 03, 2007 6.100 6.200 6.100 6.200 1,200 +0.11(+1.81%)
Jul 02, 2007 6.000 6.090 6.000 6.090 1,700 +0.00(+0.00%)
Jun 29, 2007 6.010 6.090 6.000 6.090 2,500 -0.01(-0.16%)
Jun 28, 2007 6.100 6.100 6.050 6.100 3,600 +0.00(+0.00%)
Jun 27, 2007 6.000 6.100 6.000 6.100 2,800 +0.10(+1.66%)
Jun 26, 2007 6.000 6.000 5.900 6.000 8,700 +0.00(+0.00%)
Jun 25, 2007 5.930 6.000 5.830 6.000 1,400 +0.20(+3.45%)
Jun 22, 2007 5.850 5.930 5.800 5.800 9,900 -0.12(-2.03%)
Jun 21, 2007 5.900 6.000 5.850 5.920 7,600 -0.03(-0.50%)
Jun 20, 2007 5.900 5.990 5.850 5.950 14,200 +0.02(+0.34%)
Jun 19, 2007 5.990 6.000 5.930 5.930 2,500 +0.03(+0.51%)
Jun 18, 2007 5.850 6.000 5.850 5.900 18,000 -0.10(-1.67%)
Jun 15, 2007 5.999 6.000 5.920 6.000 1,400 +0.05(+0.84%)
Jun 14, 2007 5.850 6.050 5.500 5.950 43,000 -0.09(-1.49%)
Jun 13, 2007 6.450 6.510 5.530 6.040 31,400 -0.38(-5.92%)
Jun 12, 2007 6.400 6.450 6.360 6.420 3,100 -0.09(-1.38%)
Jun 11, 2007 6.430 6.510 6.430 6.510 1,200 +0.05(+0.77%)
Jun 08, 2007 6.490 6.500 6.350 6.460 14,200 +0.00(+0.00%)
Jun 07, 2007 6.500 6.500 6.300 6.460 10,700 +0.03(+0.47%)
Jun 06, 2007 6.400 6.510 6.400 6.430 2,300 +0.01(+0.16%)
Jun 05, 2007 6.400 6.450 6.350 6.420 1,000 +0.02(+0.31%)
Jun 04, 2007 6.430 6.540 6.310 6.400 4,700 -0.17(-2.59%)
Jun 01, 2007 6.530 6.650 6.500 6.570 3,900 +0.01(+0.15%)
May 31, 2007 6.410 6.560 6.310 6.560 13,300 +0.09(+1.39%)
May 30, 2007 6.570 6.580 6.400 6.470 22,700 -0.14(-2.12%)
May 29, 2007 6.950 6.980 6.560 6.610 6,800 -0.36(-5.16%)
May 25, 2007 7.070 7.070 6.760 6.970 7,100 -0.18(-2.52%)
May 24, 2007 7.150 7.150 7.120 7.150 1,200 +0.01(+0.14%)
May 23, 2007 7.020 7.200 7.020 7.140 9,700 +0.14(+2.00%)
May 22, 2007 6.990 7.250 6.902 7.000 30,600 +0.19(+2.79%)
May 21, 2007 6.790 6.850 6.500 6.810 91,900 +0.01(+0.15%)
May 18, 2007 6.800 6.900 6.410 6.800 24,500 -0.16(-2.30%)
May 17, 2007 6.850 6.960 6.770 6.960 65,300 +0.06(+0.87%)
May 16, 2007 6.940 6.980 6.890 6.900 17,400 -0.02(-0.29%)
May 15, 2007 6.820 6.950 6.800 6.920 9,600 -0.02(-0.29%)
May 14, 2007 6.900 6.950 6.800 6.940 10,100 +0.05(+0.73%)
May 11, 2007 6.810 6.900 6.810 6.890 12,000 +0.08(+1.17%)
May 10, 2007 6.820 6.900 6.660 6.810 19,600 -0.02(-0.29%)
May 09, 2007 6.620 6.900 6.620 6.830 31,100 +0.02(+0.29%)
May 08, 2007 6.520 6.860 6.500 6.810 73,500 +0.11(+1.64%)
May 07, 2007 6.550 6.700 6.500 6.700 17,400 +0.15(+2.34%)
May 04, 2007 6.520 6.620 6.500 6.547 5,900 -0.02(-0.35%)
May 03, 2007 6.600 6.600 6.500 6.570 15,300 +0.02(+0.31%)
May 02, 2007 6.260 6.590 6.220 6.550 22,300 +0.35(+5.65%)
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.