Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.860 7.950 7.560 7.710 1,058,412 -0.17(-2.16%)
Apr 27, 2007 8.100 8.120 7.860 7.880 627,768 -0.23(-2.84%)
Apr 26, 2007 8.250 8.260 8.030 8.110 781,382 -0.13(-1.58%)
Apr 25, 2007 8.090 8.300 8.050 8.240 1,055,400 +0.19(+2.36%)
Apr 24, 2007 8.010 8.100 7.910 8.050 732,027 +0.04(+0.50%)
Apr 23, 2007 7.900 8.080 7.890 8.010 809,408 +0.11(+1.39%)
Apr 20, 2007 7.990 8.000 7.850 7.900 565,446 +0.07(+0.89%)
Apr 19, 2007 7.770 7.960 7.640 7.830 594,279 +0.00(+0.00%)
Apr 18, 2007 7.800 7.930 7.750 7.830 449,083 +0.02(+0.26%)
Apr 17, 2007 7.940 8.030 7.770 7.810 754,328 -0.11(-1.39%)
Apr 16, 2007 7.780 8.030 7.710 7.920 1,876,342 +0.17(+2.19%)
Apr 13, 2007 7.680 7.750 7.570 7.750 996,041 +0.11(+1.44%)
Apr 12, 2007 7.330 7.670 7.330 7.640 2,331,760 +0.34(+4.66%)
Apr 11, 2007 7.630 7.700 7.250 7.300 1,995,767 -0.28(-3.69%)
Apr 10, 2007 7.510 7.810 7.450 7.580 3,610,092 +0.56(+7.98%)
Apr 09, 2007 6.820 7.040 6.700 7.020 1,659,865 +0.22(+3.24%)
Apr 05, 2007 6.500 6.830 6.460 6.800 680,510 +0.27(+4.13%)
Apr 04, 2007 6.700 6.780 6.520 6.530 730,480 -0.15(-2.25%)
Apr 03, 2007 6.720 6.790 6.660 6.680 662,823 +0.00(+0.00%)
Apr 02, 2007 6.630 6.750 6.610 6.680 616,288 +0.09(+1.37%)
Mar 30, 2007 6.680 6.730 6.550 6.590 686,027 +0.05(+0.76%)
Mar 29, 2007 6.510 6.560 6.310 6.540 510,192 +0.09(+1.40%)
Mar 28, 2007 6.430 6.520 6.240 6.450 1,004,086 -0.04(-0.62%)
Mar 27, 2007 6.450 6.500 6.400 6.490 293,139 +0.00(+0.00%)
Mar 26, 2007 6.740 6.750 6.460 6.490 392,591 -0.28(-4.14%)
Mar 23, 2007 6.570 6.820 6.570 6.770 556,416 +0.22(+3.36%)
Mar 22, 2007 6.690 6.720 6.540 6.550 784,653 -0.11(-1.65%)
Mar 21, 2007 6.530 6.660 6.460 6.660 717,203 +0.16(+2.46%)
Mar 20, 2007 6.440 6.540 6.360 6.500 672,374 +0.02(+0.31%)
Mar 19, 2007 6.160 6.480 6.160 6.480 682,414 +0.37(+6.06%)
Mar 16, 2007 6.210 6.320 6.090 6.110 847,524 -0.11(-1.77%)
Mar 15, 2007 6.230 6.290 6.100 6.220 427,922 +0.00(+0.00%)
Mar 14, 2007 6.010 6.220 6.000 6.220 695,741 +0.18(+2.98%)
Mar 13, 2007 6.310 6.390 6.030 6.040 760,676 -0.27(-4.28%)
Mar 12, 2007 6.220 6.390 6.210 6.310 628,364 -0.08(-1.25%)
Mar 09, 2007 6.290 6.440 6.240 6.390 544,256 +0.17(+2.73%)
Mar 08, 2007 6.220 6.350 6.180 6.220 639,298 +0.07(+1.14%)
Mar 07, 2007 6.280 6.300 6.130 6.150 982,381 -0.15(-2.38%)
Mar 06, 2007 6.080 6.340 6.040 6.300 765,828 +0.29(+4.83%)
Mar 05, 2007 6.000 6.200 5.990 6.010 1,176,058 -0.02(-0.33%)
Mar 02, 2007 6.260 6.330 5.970 6.030 1,209,759 -0.32(-5.04%)
Mar 01, 2007 6.320 6.510 6.100 6.350 1,184,919 -0.06(-0.94%)
Feb 28, 2007 6.570 6.590 6.340 6.410 1,916,991 -0.16(-2.44%)
Feb 27, 2007 7.210 7.270 6.480 6.570 2,404,647 -0.64(-8.88%)
Feb 26, 2007 6.820 7.310 6.820 7.210 1,446,022 +0.39(+5.72%)
Feb 23, 2007 6.910 6.970 6.800 6.820 623,211 -0.11(-1.59%)
Feb 22, 2007 6.940 7.030 6.860 6.930 701,597 -0.04(-0.57%)
Feb 21, 2007 6.950 6.990 6.820 6.970 878,098 -0.03(-0.43%)
Feb 20, 2007 6.850 7.020 6.770 7.000 745,406 +0.11(+1.60%)
Feb 16, 2007 6.920 6.950 6.800 6.890 1,166,281 -0.05(-0.72%)
Feb 15, 2007 7.120 7.180 6.860 6.940 1,481,722 -0.23(-3.21%)
Feb 14, 2007 7.210 7.290 7.130 7.170 724,535 +0.01(+0.14%)
Feb 13, 2007 7.140 7.170 7.000 7.160 528,240 +0.07(+0.99%)
Feb 12, 2007 7.220 7.250 6.970 7.090 672,475 -0.13(-1.80%)
Feb 09, 2007 7.240 7.370 7.120 7.220 830,236 -0.04(-0.55%)
Feb 08, 2007 7.240 7.360 7.150 7.260 719,938 -0.01(-0.14%)
Feb 07, 2007 7.380 7.440 7.220 7.270 732,515 -0.08(-1.09%)
Feb 06, 2007 7.350 7.470 7.150 7.350 765,638 +0.01(+0.14%)
Feb 05, 2007 7.590 7.600 7.310 7.340 920,756 -0.24(-3.17%)
Feb 02, 2007 7.450 7.700 7.450 7.580 723,022 +0.13(+1.74%)
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.