Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.025 8.200 8.025 8.122 1,932,710 +0.08(+1.03%)
Jun 28, 2007 7.869 8.081 7.869 8.039 1,926,354 +0.17(+2.17%)
Jun 27, 2007 7.803 7.880 7.753 7.868 1,494,156 +0.04(+0.53%)
Jun 26, 2007 7.901 7.933 7.814 7.827 1,840,550 -0.05(-0.58%)
Jun 25, 2007 8.001 8.075 7.844 7.872 1,516,401 -0.13(-1.60%)
Jun 22, 2007 8.029 8.106 7.947 8.000 3,545,509 -0.03(-0.35%)
Jun 21, 2007 7.901 8.032 7.829 8.029 2,322,536 +0.13(+1.61%)
Jun 20, 2007 8.006 8.055 7.886 7.901 2,175,292 -0.10(-1.23%)
Jun 19, 2007 7.883 8.044 7.883 8.000 1,324,666 +0.05(+0.68%)
Jun 18, 2007 7.902 7.952 7.880 7.946 1,393,521 +0.08(+0.96%)
Jun 15, 2007 7.914 8.003 7.865 7.870 1,169,477 +0.00(+0.02%)
Jun 14, 2007 7.898 7.990 7.832 7.868 987,806 -0.03(-0.33%)
Jun 13, 2007 7.746 7.912 7.746 7.895 1,630,277 +0.15(+1.98%)
Jun 12, 2007 7.735 7.831 7.712 7.742 1,148,291 -0.04(-0.57%)
Jun 11, 2007 7.800 7.829 7.757 7.786 1,161,003 -0.02(-0.24%)
Jun 08, 2007 7.718 7.805 7.704 7.805 1,024,882 +0.06(+0.83%)
Jun 07, 2007 7.827 7.876 7.732 7.741 1,510,046 -0.10(-1.24%)
Jun 06, 2007 7.911 7.958 7.826 7.838 2,047,116 -0.09(-1.17%)
Jun 05, 2007 7.885 7.954 7.873 7.931 1,424,241 +0.00(+0.04%)
Jun 04, 2007 7.889 7.961 7.849 7.928 1,252,104 +0.03(+0.39%)
Jun 01, 2007 7.963 8.023 7.875 7.897 1,578,371 -0.05(-0.61%)
May 31, 2007 7.788 7.945 7.784 7.945 2,068,302 +0.16(+2.06%)
May 30, 2007 7.727 7.805 7.695 7.784 5,254,706 +0.06(+0.75%)
May 29, 2007 7.712 7.827 7.700 7.727 1,191,723 -0.04(-0.51%)
May 25, 2007 7.813 7.835 7.700 7.766 1,208,672 -0.00(-0.04%)
May 24, 2007 7.834 7.882 7.730 7.769 1,672,650 -0.05(-0.68%)
May 23, 2007 7.831 7.917 7.781 7.822 3,455,998 -0.01(-0.11%)
May 22, 2007 7.895 7.915 7.712 7.831 1,605,913 -0.07(-0.83%)
May 21, 2007 7.814 8.007 7.811 7.896 2,243,618 +0.08(+1.05%)
May 18, 2007 7.864 7.873 7.756 7.814 1,905,168 -0.05(-0.59%)
May 17, 2007 7.731 7.928 7.713 7.860 2,051,353 +0.11(+1.45%)
May 16, 2007 7.694 7.773 7.685 7.747 1,506,338 +0.07(+0.91%)
May 15, 2007 7.613 7.726 7.517 7.678 2,083,662 +0.06(+0.77%)
May 14, 2007 7.548 7.731 7.560 7.619 2,440,649 +0.07(+0.94%)
May 11, 2007 7.483 7.561 7.483 7.548 1,037,064 +0.07(+0.97%)
May 10, 2007 7.543 7.563 7.461 7.476 976,153 -0.10(-1.33%)
May 09, 2007 7.505 7.589 7.485 7.577 1,105,389 +0.04(+0.59%)
May 08, 2007 7.470 7.532 7.403 7.532 1,159,944 +0.04(+0.58%)
May 07, 2007 7.557 7.562 7.478 7.489 1,063,547 -0.07(-0.91%)
May 04, 2007 7.538 7.575 7.472 7.558 1,187,486 +0.05(+0.62%)
May 03, 2007 7.521 7.596 7.505 7.511 2,319,358 -0.01(-0.13%)
May 02, 2007 7.343 7.523 7.343 7.521 1,705,488 +0.19(+2.63%)
May 01, 2007 7.348 7.365 7.244 7.328 1,842,139 -0.03(-0.36%)
Apr 30, 2007 7.490 7.511 7.345 7.355 1,653,052 -0.12(-1.57%)
Apr 27, 2007 7.519 7.559 7.457 7.472 4,515,837 -0.11(-1.46%)
Apr 26, 2007 7.274 7.586 7.255 7.582 7,243,560 +0.31(+4.26%)
Apr 25, 2007 7.179 7.316 7.124 7.273 6,526,407 +0.13(+1.77%)
Apr 24, 2007 7.125 7.180 7.078 7.146 1,425,301 +0.01(+0.08%)
Apr 23, 2007 7.080 7.194 7.059 7.141 2,147,750 +0.05(+0.77%)
Apr 20, 2007 7.101 7.132 7.059 7.086 1,880,804 +0.02(+0.25%)
Apr 19, 2007 7.070 7.125 6.984 7.068 2,061,416 -0.00(-0.01%)
Apr 18, 2007 7.174 7.208 7.039 7.069 4,166,265 -0.05(-0.66%)
Apr 17, 2007 7.113 7.165 7.092 7.116 2,120,738 -0.00(-0.05%)
Apr 16, 2007 7.052 7.201 7.052 7.120 2,408,340 +0.13(+1.82%)
Apr 13, 2007 7.018 7.019 6.969 6.992 1,439,072 -0.02(-0.24%)
Apr 12, 2007 6.993 7.026 6.916 7.009 1,323,607 +0.00(+0.04%)
Apr 11, 2007 7.061 7.095 6.934 7.006 4,033,851 -0.25(-3.47%)
Apr 10, 2007 7.178 7.282 7.175 7.258 1,413,119 +0.06(+0.85%)
Apr 09, 2007 7.131 7.205 7.096 7.197 914,713 +0.06(+0.78%)
Apr 05, 2007 7.102 7.166 7.080 7.141 1,228,269 +0.03(+0.40%)
Apr 04, 2007 7.167 7.192 7.104 7.113 1,493,097 -0.07(-0.96%)
Apr 03, 2007 7.173 7.208 7.156 7.182 1,661,527 +0.04(+0.58%)
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.