Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.166 6.243 6.114 6.150 3,830,823 -0.01(-0.14%)
Mar 29, 2007 6.162 6.200 6.105 6.159 4,159,667 +0.06(+1.04%)
Mar 28, 2007 6.199 6.199 6.081 6.095 6,524,518 -0.10(-1.67%)
Mar 27, 2007 6.315 6.315 6.180 6.199 7,836,363 -0.12(-1.93%)
Mar 26, 2007 6.375 6.391 6.288 6.321 5,504,590 -0.06(-0.97%)
Mar 23, 2007 6.300 6.457 6.280 6.383 6,762,768 +0.09(+1.47%)
Mar 22, 2007 6.251 6.320 6.228 6.290 5,098,548 +0.04(+0.70%)
Mar 21, 2007 6.112 6.260 6.080 6.246 5,917,886 +0.13(+2.20%)
Mar 20, 2007 6.046 6.134 6.008 6.112 4,683,817 +0.07(+1.09%)
Mar 19, 2007 5.907 6.071 5.904 6.046 5,979,190 +0.16(+2.74%)
Mar 16, 2007 5.816 5.899 5.778 5.885 6,182,144 +0.09(+1.59%)
Mar 15, 2007 5.798 5.843 5.785 5.792 3,028,421 -0.01(-0.10%)
Mar 14, 2007 5.714 5.809 5.682 5.798 6,251,895 +0.09(+1.50%)
Mar 13, 2007 5.867 5.888 5.673 5.712 8,522,876 -0.16(-2.64%)
Mar 12, 2007 5.889 5.939 5.856 5.867 4,533,219 -0.08(-1.34%)
Mar 09, 2007 5.877 5.993 5.867 5.947 6,646,878 +0.12(+2.00%)
Mar 08, 2007 5.865 5.881 5.791 5.831 5,127,373 +0.11(+1.93%)
Mar 07, 2007 5.704 5.797 5.698 5.720 4,742,055 +0.02(+0.28%)
Mar 06, 2007 5.769 5.800 5.690 5.704 5,042,662 +0.02(+0.43%)
Mar 05, 2007 5.687 5.778 5.652 5.680 8,628,765 -0.01(-0.13%)
Mar 02, 2007 5.737 5.769 5.673 5.687 6,737,472 -0.10(-1.68%)
Mar 01, 2007 5.690 5.833 5.604 5.784 8,820,900 +0.06(+1.11%)
Feb 28, 2007 5.786 5.815 5.653 5.720 8,072,848 -0.07(-1.14%)
Feb 27, 2007 6.040 6.040 5.695 5.786 9,872,370 -0.28(-4.69%)
Feb 26, 2007 6.175 6.194 6.066 6.071 3,741,776 -0.08(-1.24%)
Feb 23, 2007 6.120 6.172 6.108 6.147 3,128,427 +0.02(+0.28%)
Feb 22, 2007 6.222 6.229 6.100 6.130 4,714,995 -0.06(-1.00%)
Feb 21, 2007 6.060 6.202 6.050 6.191 4,506,747 +0.10(+1.64%)
Feb 20, 2007 6.130 6.136 6.040 6.092 3,833,176 -0.05(-0.77%)
Feb 16, 2007 6.095 6.147 6.052 6.139 4,099,663 +0.04(+0.73%)
Feb 15, 2007 6.140 6.186 6.049 6.095 7,054,550 -0.06(-0.91%)
Feb 14, 2007 5.918 6.239 5.889 6.150 11,432,378 +0.26(+4.35%)
Feb 13, 2007 5.863 5.905 5.819 5.894 3,523,433 +0.06(+0.98%)
Feb 12, 2007 5.769 5.852 5.766 5.837 3,912,628 +0.08(+1.37%)
Feb 09, 2007 5.890 5.898 5.746 5.758 5,860,359 -0.11(-1.84%)
Feb 08, 2007 5.950 5.950 5.858 5.866 6,643,937 -0.09(-1.44%)
Feb 07, 2007 5.950 5.953 5.906 5.952 4,317,323 +0.03(+0.43%)
Feb 06, 2007 5.935 5.948 5.884 5.927 5,633,287 -0.01(-0.14%)
Feb 05, 2007 5.922 5.950 5.882 5.935 4,951,480 +0.01(+0.23%)
Feb 02, 2007 5.822 5.934 5.790 5.922 10,664,772 +0.11(+1.92%)
Feb 01, 2007 5.721 5.823 5.684 5.810 8,730,536 +0.09(+1.61%)
Jan 31, 2007 5.525 5.737 5.519 5.718 9,199,976 +0.20(+3.54%)
Jan 30, 2007 5.461 5.537 5.408 5.523 8,638,765 +0.12(+2.13%)
Jan 29, 2007 5.415 5.482 5.371 5.408 13,449,060 +0.09(+1.74%)
Jan 26, 2007 5.195 5.344 5.159 5.315 8,622,882 +0.15(+2.85%)
Jan 25, 2007 5.178 5.223 5.145 5.168 8,235,211 -0.03(-0.56%)
Jan 24, 2007 5.146 5.207 5.116 5.197 4,293,204 +0.05(+1.02%)
Jan 23, 2007 5.025 5.196 5.024 5.144 5,063,840 +0.12(+2.30%)
Jan 22, 2007 5.124 5.137 5.008 5.028 5,976,837 -0.10(-2.00%)
Jan 19, 2007 5.100 5.152 5.096 5.131 4,187,315 +0.04(+0.83%)
Jan 18, 2007 5.104 5.158 5.072 5.089 4,331,442 -0.01(-0.25%)
Jan 17, 2007 5.045 5.134 5.036 5.102 7,439,280 +0.06(+1.12%)
Jan 16, 2007 4.951 5.045 4.940 5.045 3,938,477 +0.08(+1.69%)
Jan 12, 2007 4.925 5.004 4.916 4.962 4,394,975 +0.04(+0.75%)
Jan 11, 2007 4.885 4.939 4.866 4.925 4,675,581 +0.07(+1.38%)
Jan 10, 2007 4.951 4.951 4.787 4.857 9,954,728 -0.13(-2.52%)
Jan 09, 2007 4.930 4.996 4.915 4.983 4,622,636 +0.05(+1.09%)
Jan 08, 2007 4.964 4.971 4.903 4.930 5,967,425 -0.00(-0.05%)
Jan 05, 2007 4.997 4.997 4.905 4.932 4,443,214 -0.08(-1.68%)
Jan 04, 2007 5.006 5.018 4.951 5.016 5,245,027 +0.01(+0.11%)
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.