Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.076 5.175 5.056 5.173 6,932,884 +0.11(+2.24%)
Mar 29, 2007 5.292 5.332 4.944 5.060 40,251,948 +0.30(+6.34%)
Mar 28, 2007 4.743 4.776 4.741 4.758 1,880,548 +0.00(+0.08%)
Mar 27, 2007 4.738 4.765 4.723 4.754 2,637,688 +0.02(+0.35%)
Mar 26, 2007 4.782 4.782 4.734 4.738 2,158,258 -0.05(-1.03%)
Mar 23, 2007 4.807 4.859 4.769 4.787 2,154,977 -0.02(-0.42%)
Mar 22, 2007 4.882 4.882 4.804 4.807 1,668,440 -0.08(-1.68%)
Mar 21, 2007 4.840 4.890 4.822 4.890 1,291,784 +0.05(+1.06%)
Mar 20, 2007 4.793 4.838 4.787 4.838 1,157,849 +0.09(+1.85%)
Mar 19, 2007 4.696 4.751 4.694 4.751 1,229,463 +0.06(+1.33%)
Mar 16, 2007 4.705 4.719 4.679 4.688 1,069,288 -0.01(-0.16%)
Mar 15, 2007 4.707 4.716 4.677 4.696 1,970,749 +0.02(+0.39%)
Mar 14, 2007 4.696 4.699 4.644 4.677 1,840,641 -0.01(-0.31%)
Mar 13, 2007 4.811 4.773 4.688 4.692 1,430,638 -0.12(-2.47%)
Mar 12, 2007 4.816 4.833 4.794 4.811 1,877,268 +0.01(+0.15%)
Mar 09, 2007 4.787 4.822 4.778 4.804 1,377,064 +0.04(+0.88%)
Mar 08, 2007 4.813 4.813 4.745 4.762 1,829,161 -0.04(-0.76%)
Mar 07, 2007 4.769 4.824 4.765 4.798 1,439,931 +0.01(+0.31%)
Mar 06, 2007 4.732 4.809 4.725 4.784 2,180,124 +0.11(+2.31%)
Mar 05, 2007 4.661 4.732 4.650 4.676 2,083,910 -0.02(-0.35%)
Mar 02, 2007 4.703 4.754 4.688 4.692 2,104,684 -0.03(-0.74%)
Mar 01, 2007 4.714 4.774 4.676 4.727 2,087,239 -0.07(-1.45%)
Feb 28, 2007 4.805 4.827 4.752 4.796 2,786,383 -0.02(-0.34%)
Feb 27, 2007 4.923 4.939 4.714 4.813 2,812,076 -0.14(-2.81%)
Feb 26, 2007 4.972 4.988 4.934 4.952 1,849,388 -0.02(-0.40%)
Feb 23, 2007 4.928 4.981 4.928 4.972 1,135,982 +0.05(+0.93%)
Feb 22, 2007 4.990 4.994 4.919 4.926 1,996,989 -0.06(-1.17%)
Feb 21, 2007 4.998 5.001 4.952 4.985 1,835,721 +0.02(+0.37%)
Feb 20, 2007 4.923 4.998 4.888 4.966 2,797,863 -0.03(-0.51%)
Feb 16, 2007 4.998 5.021 4.941 4.992 3,423,801 +0.01(+0.18%)
Feb 15, 2007 4.913 4.992 4.913 4.983 4,633,038 +0.09(+1.79%)
Feb 14, 2007 4.793 4.908 4.793 4.895 3,254,333 +0.10(+2.02%)
Feb 13, 2007 4.745 4.798 4.740 4.798 2,099,518 +0.10(+2.06%)
Feb 12, 2007 4.727 4.749 4.698 4.701 1,822,022 -0.02(-0.46%)
Feb 09, 2007 4.719 4.771 4.694 4.723 4,619,918 +0.06(+1.22%)
Feb 08, 2007 4.681 4.688 4.655 4.666 3,269,640 -0.01(-0.31%)
Feb 07, 2007 4.842 4.842 4.650 4.681 3,489,402 -0.16(-3.32%)
Feb 06, 2007 4.794 4.848 4.787 4.842 1,301,624 +0.06(+1.34%)
Feb 05, 2007 4.776 4.793 4.747 4.778 1,526,852 +0.02(+0.50%)
Feb 02, 2007 4.846 4.857 4.743 4.754 1,839,001 -0.09(-1.89%)
Feb 01, 2007 4.862 4.877 4.805 4.846 2,022,136 +0.04(+0.88%)
Jan 31, 2007 4.754 4.820 4.741 4.804 2,310,779 +0.04(+0.81%)
Jan 30, 2007 4.716 4.773 4.687 4.765 5,848,288 +0.08(+1.76%)
Jan 29, 2007 4.743 4.758 4.674 4.683 5,993,703 -0.05(-1.12%)
Jan 26, 2007 4.705 4.738 4.696 4.736 2,048,377 +0.06(+1.25%)
Jan 25, 2007 4.657 4.712 4.644 4.677 6,269,225 +0.06(+1.27%)
Jan 24, 2007 4.504 4.621 4.500 4.619 2,396,606 +0.11(+2.43%)
Jan 23, 2007 4.524 4.524 4.484 4.509 3,347,267 -0.01(-0.20%)
Jan 22, 2007 4.575 4.575 4.502 4.518 2,447,993 -0.06(-1.28%)
Jan 19, 2007 4.559 4.599 4.542 4.577 2,122,177 +0.01(+0.20%)
Jan 18, 2007 4.650 4.650 4.557 4.568 2,646,435 -0.07(-1.50%)
Jan 17, 2007 4.646 4.648 4.619 4.637 3,407,948 -0.00(-0.08%)
Jan 16, 2007 4.688 4.694 4.612 4.641 4,092,380 -0.04(-0.82%)
Jan 12, 2007 4.708 4.732 4.646 4.679 2,157,164 +0.01(+0.27%)
Jan 11, 2007 4.699 4.716 4.655 4.666 2,073,523 -0.02(-0.47%)
Jan 10, 2007 4.681 4.696 4.648 4.688 1,614,866 -0.01(-0.27%)
Jan 09, 2007 4.677 4.745 4.677 4.701 5,831,341 +0.00(+0.04%)
Jan 08, 2007 4.716 4.719 4.668 4.699 2,223,858 -0.03(-0.54%)
Jan 05, 2007 4.818 4.833 4.718 4.725 2,600,515 -0.10(-2.08%)
Jan 04, 2007 4.824 4.877 4.800 4.826 3,751,804 -0.02(-0.34%)
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.