Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 4.614 4.673 4.576 4.627 2,132,442 -0.07(-1.45%)
Feb 28, 2007 4.704 4.725 4.652 4.695 2,846,726 -0.02(-0.34%)
Feb 27, 2007 4.818 4.834 4.614 4.711 2,872,976 -0.14(-2.81%)
Feb 26, 2007 4.867 4.883 4.829 4.847 1,889,440 -0.02(-0.40%)
Feb 23, 2007 4.824 4.875 4.824 4.867 1,160,584 +0.04(+0.93%)
Feb 22, 2007 4.884 4.888 4.815 4.822 2,040,237 -0.06(-1.17%)
Feb 21, 2007 4.892 4.895 4.847 4.879 1,875,477 +0.02(+0.37%)
Feb 20, 2007 4.818 4.892 4.784 4.861 2,858,455 -0.03(-0.51%)
Feb 16, 2007 4.892 4.915 4.836 4.886 3,497,949 +0.01(+0.18%)
Feb 15, 2007 4.809 4.886 4.809 4.877 4,733,374 +0.09(+1.79%)
Feb 14, 2007 4.691 4.804 4.691 4.791 3,324,811 +0.09(+2.02%)
Feb 13, 2007 4.644 4.696 4.639 4.696 2,144,986 +0.09(+2.06%)
Feb 12, 2007 4.627 4.648 4.598 4.602 1,861,481 -0.02(-0.46%)
Feb 09, 2007 4.619 4.670 4.594 4.623 4,719,969 +0.06(+1.22%)
Feb 08, 2007 4.582 4.589 4.557 4.568 3,340,449 -0.01(-0.31%)
Feb 07, 2007 4.739 4.739 4.551 4.582 3,564,970 -0.16(-3.32%)
Feb 06, 2007 4.693 4.745 4.686 4.739 1,329,812 +0.06(+1.34%)
Feb 05, 2007 4.675 4.691 4.646 4.677 1,559,919 +0.02(+0.50%)
Feb 02, 2007 4.743 4.754 4.643 4.653 1,878,828 -0.09(-1.89%)
Feb 01, 2007 4.759 4.773 4.704 4.743 2,065,929 +0.04(+0.88%)
Jan 31, 2007 4.653 4.718 4.641 4.702 2,360,822 +0.04(+0.81%)
Jan 30, 2007 4.616 4.671 4.587 4.664 5,974,942 +0.08(+1.76%)
Jan 29, 2007 4.643 4.657 4.575 4.584 6,123,505 -0.05(-1.12%)
Jan 26, 2007 4.605 4.637 4.596 4.636 2,092,737 +0.06(+1.25%)
Jan 25, 2007 4.559 4.612 4.546 4.578 6,404,995 +0.06(+1.27%)
Jan 24, 2007 4.408 4.523 4.405 4.521 2,448,508 +0.11(+2.43%)
Jan 23, 2007 4.428 4.428 4.388 4.414 3,419,758 -0.01(-0.20%)
Jan 22, 2007 4.478 4.478 4.406 4.422 2,501,008 -0.06(-1.28%)
Jan 19, 2007 4.462 4.501 4.446 4.480 2,168,136 +0.01(+0.20%)
Jan 18, 2007 4.551 4.551 4.460 4.471 2,703,747 -0.07(-1.50%)
Jan 17, 2007 4.548 4.550 4.521 4.539 3,481,752 -0.00(-0.08%)
Jan 16, 2007 4.589 4.594 4.514 4.542 4,181,007 -0.04(-0.82%)
Jan 12, 2007 4.609 4.632 4.548 4.580 2,203,881 +0.01(+0.27%)
Jan 11, 2007 4.600 4.616 4.557 4.568 2,118,429 -0.02(-0.47%)
Jan 10, 2007 4.582 4.596 4.550 4.589 1,649,839 -0.01(-0.27%)
Jan 09, 2007 4.578 4.644 4.578 4.602 5,957,628 +0.00(+0.04%)
Jan 08, 2007 4.616 4.619 4.569 4.600 2,272,019 -0.03(-0.54%)
Jan 05, 2007 4.716 4.730 4.618 4.625 2,656,833 -0.10(-2.08%)
Jan 04, 2007 4.721 4.773 4.698 4.723 3,833,055 -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.