Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.915 6.641 6.598 6.607 3,616,353 +0.01(+0.22%)
May 30, 2007 6.582 6.593 6.532 6.593 5,755,090 -0.00(-0.03%)
May 29, 2007 6.605 6.634 6.569 6.594 5,214,809 +0.04(+0.60%)
May 25, 2007 6.508 6.589 6.499 6.555 6,857,946 +0.06(+0.97%)
May 24, 2007 6.516 6.559 6.465 6.492 5,974,383 -0.02(-0.28%)
May 23, 2007 6.403 6.580 6.392 6.510 10,115,178 +0.12(+1.85%)
May 22, 2007 6.446 6.426 6.302 6.392 4,186,592 -0.06(-0.94%)
May 21, 2007 6.344 6.530 6.285 6.453 6,459,170 +0.07(+1.15%)
May 18, 2007 6.213 6.397 6.209 6.379 10,627,332 +0.21(+3.40%)
May 17, 2007 6.206 6.179 6.100 6.170 4,419,491 +0.16(+2.59%)
May 16, 2007 6.025 6.059 5.986 6.014 2,986,912 -0.02(-0.39%)
May 15, 2007 6.018 6.048 6.005 6.037 3,782,789 +0.06(+0.93%)
May 14, 2007 6.007 6.014 5.969 5.982 2,030,184 -0.01(-0.21%)
May 11, 2007 6.016 6.018 5.928 5.995 3,598,481 -0.02(-0.33%)
May 10, 2007 6.016 6.048 5.998 6.014 2,631,700 -0.01(-0.18%)
May 09, 2007 6.077 6.080 6.002 6.025 5,078,254 -0.05(-0.80%)
May 08, 2007 6.059 6.168 6.043 6.073 11,372,831 -0.01(-0.24%)
May 07, 2007 6.086 6.097 6.009 6.088 6,429,569 +0.02(+0.35%)
May 04, 2007 6.079 6.097 6.020 6.066 5,914,623 +0.00(+0.03%)
May 03, 2007 6.054 6.120 6.037 6.064 5,110,926 -0.00(-0.03%)
May 02, 2007 5.998 6.086 5.996 6.066 7,629,969 +0.03(+0.50%)
May 01, 2007 6.032 6.106 5.955 6.036 11,900,177 -0.01(-0.12%)
Apr 30, 2007 6.204 6.227 6.041 6.043 8,731,022 -0.18(-2.85%)
Apr 27, 2007 6.193 6.231 6.184 6.220 3,716,326 +0.03(+0.46%)
Apr 26, 2007 6.258 6.276 6.183 6.191 3,318,946 -0.10(-1.54%)
Apr 25, 2007 6.272 6.319 6.264 6.288 3,019,864 +0.02(+0.26%)
Apr 24, 2007 6.224 6.283 6.217 6.272 5,947,407 -0.04(-0.62%)
Apr 23, 2007 6.286 6.356 6.274 6.311 6,431,803 -0.04(-0.56%)
Apr 20, 2007 6.174 6.424 6.141 6.347 11,749,100 +0.25(+4.08%)
Apr 19, 2007 6.048 6.104 6.036 6.098 4,624,464 +0.00(+0.03%)
Apr 18, 2007 6.109 6.161 6.063 6.097 14,213,526 -0.01(-0.15%)
Apr 17, 2007 6.204 6.204 5.959 6.106 52,069,168 +0.36(+6.33%)
Apr 16, 2007 5.606 5.846 5.586 5.742 11,718,102 +0.25(+4.56%)
Apr 13, 2007 5.472 5.513 5.456 5.491 3,015,955 -0.01(-0.20%)
Apr 12, 2007 5.457 5.529 5.445 5.502 6,986,398 +0.06(+1.15%)
Apr 11, 2007 5.371 5.479 5.362 5.439 8,418,424 +0.09(+1.64%)
Apr 10, 2007 5.321 5.473 5.311 5.352 28,021,456 +0.30(+5.88%)
Apr 09, 2007 5.112 5.128 5.055 5.055 2,650,130 -0.08(-1.53%)
Apr 05, 2007 5.114 5.146 5.112 5.133 2,174,838 +0.05(+0.99%)
Apr 04, 2007 5.072 5.094 5.026 5.083 2,265,875 +0.04(+0.71%)
Apr 03, 2007 5.017 5.096 5.012 5.047 2,191,594 +0.01(+0.14%)
Apr 02, 2007 5.021 5.058 4.986 5.040 3,581,167 -0.02(-0.46%)
Mar 30, 2007 4.969 5.065 4.949 5.063 7,083,026 +0.11(+2.24%)
Mar 29, 2007 5.180 5.219 4.840 4.952 41,123,664 +0.30(+6.34%)
Mar 28, 2007 4.643 4.675 4.641 4.657 1,921,275 +0.00(+0.08%)
Mar 27, 2007 4.637 4.664 4.623 4.653 2,694,811 +0.02(+0.35%)
Mar 26, 2007 4.680 4.680 4.634 4.637 2,204,998 -0.05(-1.03%)
Mar 23, 2007 4.705 4.756 4.668 4.686 2,201,647 -0.02(-0.42%)
Mar 22, 2007 4.779 4.779 4.702 4.705 1,704,573 -0.08(-1.68%)
Mar 21, 2007 4.738 4.786 4.720 4.786 1,319,759 +0.05(+1.06%)
Mar 20, 2007 4.691 4.736 4.686 4.736 1,182,924 +0.09(+1.85%)
Mar 19, 2007 4.596 4.650 4.594 4.650 1,256,089 +0.06(+1.33%)
Mar 16, 2007 4.605 4.619 4.580 4.589 1,092,445 -0.01(-0.16%)
Mar 15, 2007 4.607 4.616 4.578 4.596 2,013,429 +0.02(+0.39%)
Mar 14, 2007 4.596 4.600 4.546 4.578 1,880,503 -0.01(-0.31%)
Mar 13, 2007 4.709 4.671 4.589 4.593 1,461,621 -0.12(-2.47%)
Mar 12, 2007 4.714 4.730 4.693 4.709 1,917,924 +0.01(+0.15%)
Mar 09, 2007 4.686 4.720 4.677 4.702 1,406,887 +0.04(+0.88%)
Mar 08, 2007 4.711 4.711 4.644 4.661 1,868,775 -0.04(-0.76%)
Mar 07, 2007 4.668 4.721 4.664 4.696 1,471,115 +0.01(+0.31%)
Mar 06, 2007 4.632 4.707 4.625 4.682 2,227,338 +0.11(+2.31%)
Mar 05, 2007 4.562 4.632 4.551 4.576 2,129,040 -0.02(-0.35%)
Mar 02, 2007 4.603 4.653 4.589 4.593 2,150,264 -0.03(-0.74%)
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.