Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.748 4.814 4.735 4.798 2,313,681 +0.04(+0.81%)
Jan 30, 2007 4.710 4.767 4.681 4.759 5,855,635 +0.08(+1.76%)
Jan 29, 2007 4.737 4.752 4.668 4.677 6,001,232 -0.05(-1.12%)
Jan 26, 2007 4.699 4.732 4.690 4.730 2,050,950 +0.06(+1.25%)
Jan 25, 2007 4.651 4.706 4.639 4.672 6,277,100 +0.06(+1.27%)
Jan 24, 2007 4.498 4.615 4.494 4.613 2,399,617 +0.11(+2.43%)
Jan 23, 2007 4.518 4.518 4.478 4.503 3,351,472 -0.01(-0.20%)
Jan 22, 2007 4.569 4.569 4.496 4.513 2,451,068 -0.06(-1.28%)
Jan 19, 2007 4.553 4.593 4.536 4.571 2,124,843 +0.01(+0.20%)
Jan 18, 2007 4.644 4.644 4.551 4.562 2,649,759 -0.07(-1.50%)
Jan 17, 2007 4.640 4.642 4.613 4.631 3,412,229 -0.00(-0.08%)
Jan 16, 2007 4.682 4.688 4.606 4.635 4,097,521 -0.04(-0.82%)
Jan 12, 2007 4.703 4.726 4.640 4.673 2,159,874 +0.01(+0.27%)
Jan 11, 2007 4.693 4.710 4.650 4.661 2,076,128 -0.02(-0.47%)
Jan 10, 2007 4.675 4.690 4.642 4.682 1,616,895 -0.01(-0.27%)
Jan 09, 2007 4.672 4.739 4.672 4.695 5,838,666 +0.00(+0.04%)
Jan 08, 2007 4.710 4.714 4.662 4.693 2,226,652 -0.03(-0.54%)
Jan 05, 2007 4.812 4.827 4.712 4.719 2,603,781 -0.10(-2.09%)
Jan 04, 2007 4.818 4.871 4.794 4.820 3,756,517 -0.02(-0.34%)
Jan 03, 2007 4.927 4.935 4.803 4.836 3,878,578 -0.10(-1.96%)
Dec 29, 2006 4.898 4.942 4.898 4.933 3,907,040 +0.01(+0.19%)
Dec 28, 2006 4.865 4.931 4.854 4.924 1,646,452 +0.06(+1.16%)
Dec 27, 2006 4.830 4.889 4.827 4.867 3,184,528 -0.01(-0.26%)
Dec 26, 2006 4.863 4.889 4.840 4.880 1,388,099 +0.05(+1.06%)
Dec 22, 2006 4.787 4.840 4.772 4.829 1,726,914 +0.03(+0.57%)
Dec 21, 2006 4.898 4.920 4.754 4.801 4,343,285 -0.13(-2.67%)
Dec 20, 2006 4.933 5.008 4.916 4.933 2,936,575 +0.06(+1.24%)
Dec 19, 2006 4.807 4.955 4.807 4.872 5,615,892 +0.03(+0.72%)
Dec 18, 2006 4.821 4.882 4.799 4.838 4,199,330 +0.10(+2.16%)
Dec 15, 2006 4.763 4.763 4.714 4.735 1,876,342 -0.02(-0.35%)
Dec 14, 2006 4.719 4.783 4.673 4.752 3,081,625 +0.06(+1.21%)
Dec 13, 2006 4.767 4.792 4.648 4.695 4,201,519 -0.12(-2.50%)
Dec 12, 2006 4.723 4.851 4.651 4.816 5,255,183 +0.21(+4.48%)
Dec 11, 2006 4.586 4.613 4.573 4.609 1,639,884 +0.02(+0.48%)
Dec 08, 2006 4.593 4.606 4.558 4.587 1,369,489 -0.01(-0.32%)
Dec 07, 2006 4.542 4.615 4.542 4.602 2,205,852 +0.05(+1.08%)
Dec 06, 2006 4.542 4.560 4.529 4.553 1,914,110 +0.01(+0.24%)
Dec 05, 2006 4.502 4.556 4.489 4.542 2,330,102 +0.04(+0.97%)
Dec 04, 2006 4.483 4.518 4.474 4.498 2,214,062 +0.03(+0.65%)
Dec 01, 2006 4.474 4.518 4.443 4.469 1,867,037 -0.02(-0.53%)
Nov 30, 2006 4.527 4.527 4.460 4.492 2,974,890 -0.03(-0.73%)
Nov 29, 2006 4.507 4.547 4.491 4.525 1,813,944 +0.00(+0.00%)
Nov 28, 2006 4.518 4.567 4.496 4.525 2,877,460 +0.01(+0.16%)
Nov 27, 2006 4.463 4.518 4.449 4.518 4,597,259 +0.07(+1.52%)
Nov 24, 2006 4.403 4.452 4.399 4.450 1,145,072 +0.08(+1.88%)
Nov 22, 2006 4.377 4.390 4.354 4.368 2,350,354 +0.01(+0.34%)
Nov 21, 2006 4.350 4.366 4.321 4.354 2,147,832 +0.01(+0.25%)
Nov 20, 2006 4.341 4.377 4.323 4.343 4,647,068 -0.01(-0.21%)
Nov 17, 2006 4.366 4.383 4.332 4.352 3,305,494 -0.02(-0.54%)
Nov 16, 2006 4.359 4.408 4.346 4.376 2,261,682 +0.03(+0.67%)
Nov 15, 2006 4.339 4.372 4.315 4.346 5,378,338 +0.02(+0.38%)
Nov 14, 2006 4.392 4.399 4.301 4.330 3,922,914 -0.05(-1.21%)
Nov 13, 2006 4.427 4.441 4.343 4.383 2,359,112 -0.06(-1.28%)
Nov 10, 2006 4.478 4.478 4.425 4.440 2,273,724 -0.03(-0.65%)
Nov 09, 2006 4.511 4.518 4.454 4.469 1,945,857 -0.04(-0.97%)
Nov 08, 2006 4.507 4.514 4.480 4.513 5,115,059 -0.00(-0.08%)
Nov 07, 2006 4.524 4.527 4.502 4.516 1,897,142 +0.02(+0.41%)
Nov 06, 2006 4.494 4.503 4.461 4.498 1,957,899 +0.02(+0.45%)
Nov 03, 2006 4.478 4.496 4.450 4.478 3,088,740 +0.03(+0.66%)
Nov 02, 2006 4.536 4.540 4.412 4.449 7,445,709 -0.09(-1.89%)
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.