Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 6.428 6.475 6.315 6.469 1,843,979 +0.06(+0.87%)
Jan 30, 2007 6.447 6.449 6.354 6.414 1,547,332 -0.01(-0.18%)
Jan 29, 2007 6.368 6.450 6.335 6.425 1,881,060 +0.07(+1.05%)
Jan 26, 2007 6.315 6.372 6.220 6.358 2,466,938 -0.05(-0.75%)
Jan 25, 2007 6.451 6.478 6.372 6.406 2,390,658 -0.08(-1.29%)
Jan 24, 2007 6.554 6.588 6.434 6.490 5,383,086 +0.18(+2.90%)
Jan 23, 2007 6.230 6.351 6.210 6.307 3,898,261 +0.03(+0.50%)
Jan 22, 2007 6.151 6.299 6.117 6.276 4,431,696 +0.10(+1.64%)
Jan 19, 2007 6.055 6.187 6.042 6.175 3,923,688 +0.06(+1.05%)
Jan 18, 2007 6.076 6.168 6.052 6.111 1,276,112 -0.02(-0.31%)
Jan 17, 2007 6.093 6.158 6.073 6.130 2,379,004 +0.01(+0.11%)
Jan 16, 2007 6.068 6.173 6.042 6.123 3,113,735 +0.06(+1.03%)
Jan 12, 2007 6.094 6.208 6.008 6.061 5,242,178 -0.10(-1.64%)
Jan 11, 2007 5.579 6.162 5.546 6.162 12,671,070 +0.59(+10.64%)
Jan 10, 2007 5.527 5.574 5.484 5.569 1,119,313 +0.01(+0.22%)
Jan 09, 2007 5.547 5.559 5.508 5.557 1,821,201 +0.02(+0.29%)
Jan 08, 2007 5.521 5.547 5.477 5.541 1,206,188 +0.01(+0.17%)
Jan 05, 2007 5.510 5.565 5.507 5.531 980,524 -0.06(-1.11%)
Jan 04, 2007 5.623 5.668 5.542 5.593 1,305,777 -0.03(-0.52%)
Jan 03, 2007 5.594 5.653 5.564 5.623 1,935,092 +0.05(+0.93%)
Dec 29, 2006 5.583 5.640 5.570 5.571 1,110,307 -0.02(-0.35%)
Dec 28, 2006 5.592 5.611 5.545 5.591 818,957 +0.00(+0.00%)
Dec 27, 2006 5.569 5.597 5.536 5.591 793,001 +0.07(+1.28%)
Dec 26, 2006 5.451 5.526 5.451 5.520 728,904 +0.06(+1.04%)
Dec 22, 2006 5.510 5.511 5.446 5.463 724,666 -0.06(-1.13%)
Dec 21, 2006 5.493 5.552 5.492 5.525 1,327,495 +0.03(+0.46%)
Dec 20, 2006 5.370 5.516 5.370 5.500 1,259,690 +0.11(+1.98%)
Dec 19, 2006 5.437 5.437 5.325 5.393 1,354,512 -0.04(-0.70%)
Dec 18, 2006 5.446 5.479 5.406 5.431 1,180,761 -0.02(-0.38%)
Dec 15, 2006 5.503 5.512 5.433 5.452 1,280,879 -0.05(-0.84%)
Dec 14, 2006 5.451 5.519 5.443 5.498 1,329,614 +0.06(+1.08%)
Dec 13, 2006 5.470 5.500 5.432 5.440 997,475 -0.00(-0.02%)
Dec 12, 2006 5.428 5.458 5.391 5.441 2,479,122 +0.00(+0.00%)
Dec 11, 2006 5.457 5.474 5.431 5.441 777,109 -0.01(-0.21%)
Dec 08, 2006 5.408 5.478 5.408 5.452 960,395 +0.03(+0.47%)
Dec 07, 2006 5.449 5.465 5.404 5.426 973,638 -0.03(-0.64%)
Dec 06, 2006 5.517 5.517 5.422 5.461 1,216,783 -0.05(-0.92%)
Dec 05, 2006 5.508 5.545 5.486 5.512 1,234,793 +0.00(+0.00%)
Dec 04, 2006 5.457 5.558 5.437 5.512 1,366,695 +0.05(+0.86%)
Dec 01, 2006 5.386 5.481 5.370 5.465 1,656,986 +0.01(+0.17%)
Nov 30, 2006 5.483 5.516 5.427 5.456 1,689,299 -0.03(-0.60%)
Nov 29, 2006 5.471 5.522 5.415 5.489 1,635,267 +0.04(+0.73%)
Nov 28, 2006 5.437 5.469 5.397 5.449 1,380,468 -0.00(-0.07%)
Nov 27, 2006 5.511 5.511 5.434 5.453 1,989,654 -0.09(-1.57%)
Nov 24, 2006 5.550 5.576 5.540 5.540 464,570 -0.03(-0.54%)
Nov 22, 2006 5.589 5.603 5.536 5.570 1,525,613 -0.01(-0.17%)
Nov 21, 2006 5.591 5.591 5.531 5.579 1,251,744 -0.01(-0.19%)
Nov 20, 2006 5.654 5.667 5.555 5.590 1,141,032 -0.09(-1.51%)
Nov 17, 2006 5.725 5.746 5.641 5.676 1,989,654 -0.05(-0.94%)
Nov 16, 2006 5.758 5.764 5.670 5.729 3,104,200 -0.01(-0.16%)
Nov 15, 2006 5.640 5.751 5.628 5.739 2,645,986 +0.10(+1.76%)
Nov 14, 2006 5.541 5.640 5.531 5.640 1,428,673 +0.10(+1.89%)
Nov 13, 2006 5.500 5.576 5.490 5.535 1,343,917 +0.04(+0.65%)
Nov 10, 2006 5.454 5.501 5.419 5.499 974,697 +0.05(+0.83%)
Nov 09, 2006 5.445 5.474 5.402 5.454 1,165,399 +0.01(+0.16%)
Nov 08, 2006 5.399 5.462 5.382 5.445 940,795 +0.03(+0.51%)
Nov 07, 2006 5.371 5.452 5.371 5.418 1,398,479 +0.03(+0.60%)
Nov 06, 2006 5.359 5.414 5.319 5.386 1,563,224 +0.06(+1.13%)
Nov 03, 2006 5.348 5.382 5.288 5.325 1,267,636 -0.01(-0.27%)
Nov 02, 2006 5.324 5.354 5.270 5.340 2,470,117 -0.06(-1.05%)
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.