Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 6.502 6.550 6.388 6.544 1,822,890 +0.06(+0.87%)
Jan 30, 2007 6.521 6.523 6.428 6.488 1,529,636 -0.01(-0.18%)
Jan 29, 2007 6.442 6.525 6.409 6.499 1,859,547 +0.07(+1.05%)
Jan 26, 2007 6.388 6.446 6.292 6.432 2,438,724 -0.05(-0.75%)
Jan 25, 2007 6.526 6.553 6.446 6.480 2,363,316 -0.08(-1.29%)
Jan 24, 2007 6.630 6.665 6.508 6.565 5,321,520 +0.19(+2.90%)
Jan 23, 2007 6.302 6.425 6.282 6.380 3,853,677 +0.03(+0.50%)
Jan 22, 2007 6.222 6.372 6.188 6.348 4,381,011 +0.10(+1.64%)
Jan 19, 2007 6.125 6.259 6.112 6.246 3,878,813 +0.06(+1.05%)
Jan 18, 2007 6.146 6.240 6.122 6.181 1,261,517 -0.02(-0.31%)
Jan 17, 2007 6.163 6.229 6.143 6.200 2,351,795 +0.01(+0.11%)
Jan 16, 2007 6.138 6.244 6.112 6.194 3,078,124 +0.06(+1.03%)
Jan 12, 2007 6.164 6.280 6.077 6.131 5,182,224 -0.10(-1.64%)
Jan 11, 2007 5.644 6.233 5.610 6.233 12,526,153 +0.60(+10.64%)
Jan 10, 2007 5.591 5.638 5.547 5.633 1,106,511 +0.01(+0.22%)
Jan 09, 2007 5.611 5.624 5.571 5.621 1,800,372 +0.02(+0.29%)
Jan 08, 2007 5.585 5.611 5.541 5.605 1,192,393 +0.01(+0.17%)
Jan 05, 2007 5.574 5.630 5.570 5.595 969,310 -0.06(-1.11%)
Jan 04, 2007 5.688 5.734 5.606 5.658 1,290,843 -0.03(-0.52%)
Jan 03, 2007 5.659 5.718 5.629 5.688 1,912,961 +0.05(+0.93%)
Dec 29, 2006 5.648 5.705 5.634 5.635 1,097,609 -0.02(-0.35%)
Dec 28, 2006 5.656 5.676 5.609 5.655 809,591 +0.00(+0.00%)
Dec 27, 2006 5.633 5.662 5.600 5.655 783,931 +0.07(+1.28%)
Dec 26, 2006 5.514 5.590 5.514 5.584 720,568 +0.06(+1.04%)
Dec 22, 2006 5.574 5.575 5.509 5.526 716,378 -0.06(-1.13%)
Dec 21, 2006 5.557 5.616 5.555 5.589 1,312,313 +0.03(+0.46%)
Dec 20, 2006 5.432 5.580 5.432 5.564 1,245,283 +0.11(+1.98%)
Dec 19, 2006 5.500 5.500 5.387 5.456 1,339,020 -0.04(-0.70%)
Dec 18, 2006 5.509 5.543 5.468 5.494 1,167,257 -0.02(-0.38%)
Dec 15, 2006 5.566 5.576 5.496 5.515 1,266,230 -0.05(-0.84%)
Dec 14, 2006 5.514 5.583 5.506 5.562 1,314,408 +0.06(+1.08%)
Dec 13, 2006 5.533 5.564 5.495 5.503 986,068 -0.00(-0.02%)
Dec 12, 2006 5.491 5.521 5.453 5.503 2,450,769 +0.00(+0.00%)
Dec 11, 2006 5.520 5.537 5.494 5.503 768,221 -0.01(-0.21%)
Dec 08, 2006 5.471 5.542 5.471 5.515 949,411 +0.03(+0.47%)
Dec 07, 2006 5.512 5.528 5.466 5.489 962,502 -0.04(-0.64%)
Dec 06, 2006 5.581 5.581 5.484 5.524 1,202,866 -0.05(-0.92%)
Dec 05, 2006 5.572 5.609 5.549 5.576 1,220,671 +0.00(+0.00%)
Dec 04, 2006 5.520 5.622 5.500 5.576 1,351,065 +0.05(+0.86%)
Dec 01, 2006 5.448 5.545 5.432 5.528 1,638,035 +0.01(+0.17%)
Nov 30, 2006 5.546 5.580 5.490 5.519 1,669,979 -0.03(-0.60%)
Nov 29, 2006 5.534 5.586 5.478 5.552 1,616,565 +0.04(+0.73%)
Nov 28, 2006 5.500 5.532 5.460 5.512 1,364,680 -0.00(-0.07%)
Nov 27, 2006 5.575 5.575 5.497 5.516 1,966,899 -0.09(-1.57%)
Nov 24, 2006 5.614 5.641 5.604 5.604 459,257 -0.03(-0.54%)
Nov 22, 2006 5.653 5.668 5.600 5.634 1,508,165 -0.01(-0.17%)
Nov 21, 2006 5.655 5.655 5.595 5.644 1,237,428 -0.01(-0.19%)
Nov 20, 2006 5.719 5.733 5.619 5.654 1,127,982 -0.09(-1.51%)
Nov 17, 2006 5.791 5.813 5.706 5.741 1,966,899 -0.05(-0.94%)
Nov 16, 2006 5.824 5.831 5.736 5.796 3,068,698 -0.01(-0.16%)
Nov 15, 2006 5.705 5.818 5.693 5.805 2,615,724 +0.10(+1.76%)
Nov 14, 2006 5.605 5.705 5.595 5.705 1,412,334 +0.11(+1.89%)
Nov 13, 2006 5.564 5.640 5.553 5.599 1,328,547 +0.04(+0.65%)
Nov 10, 2006 5.517 5.565 5.482 5.563 963,550 +0.05(+0.83%)
Nov 09, 2006 5.508 5.537 5.464 5.517 1,152,070 +0.01(+0.16%)
Nov 08, 2006 5.461 5.525 5.444 5.508 930,035 +0.03(+0.51%)
Nov 07, 2006 5.433 5.515 5.433 5.481 1,382,485 +0.03(+0.60%)
Nov 06, 2006 5.421 5.477 5.380 5.448 1,545,346 +0.06(+1.13%)
Nov 03, 2006 5.410 5.444 5.349 5.387 1,253,139 -0.01(-0.27%)
Nov 02, 2006 5.385 5.416 5.331 5.401 2,441,866 -0.06(-1.05%)
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.