Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 6.501 6.549 6.387 6.543 1,823,108 +0.06(+0.87%)
Jan 30, 2007 6.521 6.522 6.427 6.487 1,529,819 -0.01(-0.18%)
Jan 29, 2007 6.441 6.524 6.408 6.499 1,859,770 +0.07(+1.05%)
Jan 26, 2007 6.387 6.445 6.291 6.431 2,439,017 -0.05(-0.75%)
Jan 25, 2007 6.525 6.552 6.445 6.479 2,363,599 -0.08(-1.29%)
Jan 24, 2007 6.629 6.664 6.507 6.564 5,322,158 +0.19(+2.90%)
Jan 23, 2007 6.301 6.424 6.281 6.379 3,854,139 +0.03(+0.50%)
Jan 22, 2007 6.222 6.372 6.187 6.348 4,381,536 +0.10(+1.64%)
Jan 19, 2007 6.124 6.258 6.111 6.246 3,879,278 +0.06(+1.05%)
Jan 18, 2007 6.145 6.239 6.121 6.181 1,261,668 -0.02(-0.31%)
Jan 17, 2007 6.163 6.228 6.142 6.200 2,352,077 +0.01(+0.11%)
Jan 16, 2007 6.138 6.244 6.111 6.193 3,078,493 +0.06(+1.03%)
Jan 12, 2007 6.163 6.279 6.077 6.130 5,182,845 -0.10(-1.64%)
Jan 11, 2007 5.643 6.232 5.610 6.232 12,527,654 +0.60(+10.64%)
Jan 10, 2007 5.591 5.637 5.547 5.633 1,106,644 +0.01(+0.22%)
Jan 09, 2007 5.611 5.623 5.571 5.620 1,800,588 +0.02(+0.29%)
Jan 08, 2007 5.584 5.611 5.540 5.604 1,192,536 +0.01(+0.17%)
Jan 05, 2007 5.573 5.629 5.570 5.594 969,426 -0.06(-1.11%)
Jan 04, 2007 5.687 5.733 5.605 5.657 1,290,997 -0.03(-0.52%)
Jan 03, 2007 5.658 5.718 5.628 5.687 1,913,190 +0.05(+0.93%)
Dec 29, 2006 5.647 5.704 5.634 5.635 1,097,741 -0.02(-0.35%)
Dec 28, 2006 5.656 5.676 5.609 5.655 809,688 +0.00(+0.00%)
Dec 27, 2006 5.633 5.661 5.599 5.655 784,025 +0.07(+1.28%)
Dec 26, 2006 5.513 5.590 5.513 5.583 720,654 +0.06(+1.04%)
Dec 22, 2006 5.573 5.574 5.509 5.526 716,464 -0.06(-1.13%)
Dec 21, 2006 5.556 5.615 5.554 5.589 1,312,470 +0.03(+0.46%)
Dec 20, 2006 5.431 5.579 5.431 5.563 1,245,433 +0.11(+1.98%)
Dec 19, 2006 5.499 5.499 5.386 5.455 1,339,181 -0.04(-0.70%)
Dec 18, 2006 5.509 5.542 5.468 5.493 1,167,397 -0.02(-0.38%)
Dec 15, 2006 5.566 5.575 5.495 5.514 1,266,382 -0.05(-0.84%)
Dec 14, 2006 5.513 5.582 5.506 5.561 1,314,565 +0.06(+1.08%)
Dec 13, 2006 5.532 5.563 5.494 5.502 986,186 -0.00(-0.02%)
Dec 12, 2006 5.490 5.520 5.452 5.503 2,451,062 +0.00(+0.00%)
Dec 11, 2006 5.519 5.536 5.493 5.503 768,313 -0.01(-0.21%)
Dec 08, 2006 5.470 5.541 5.470 5.514 949,525 +0.03(+0.47%)
Dec 07, 2006 5.511 5.528 5.466 5.489 962,618 -0.04(-0.64%)
Dec 06, 2006 5.580 5.580 5.484 5.524 1,203,011 -0.05(-0.92%)
Dec 05, 2006 5.572 5.609 5.549 5.575 1,220,817 +0.00(+0.00%)
Dec 04, 2006 5.519 5.621 5.499 5.575 1,351,227 +0.05(+0.86%)
Dec 01, 2006 5.447 5.544 5.431 5.528 1,638,231 +0.01(+0.17%)
Nov 30, 2006 5.546 5.579 5.489 5.518 1,670,179 -0.03(-0.60%)
Nov 29, 2006 5.533 5.585 5.477 5.552 1,616,758 +0.04(+0.73%)
Nov 28, 2006 5.499 5.531 5.459 5.511 1,364,844 -0.00(-0.07%)
Nov 27, 2006 5.574 5.574 5.496 5.515 1,967,135 -0.09(-1.57%)
Nov 24, 2006 5.614 5.640 5.603 5.603 459,312 -0.03(-0.54%)
Nov 22, 2006 5.653 5.667 5.599 5.634 1,508,346 -0.01(-0.17%)
Nov 21, 2006 5.655 5.655 5.594 5.643 1,237,577 -0.01(-0.19%)
Nov 20, 2006 5.719 5.732 5.618 5.654 1,128,117 -0.09(-1.51%)
Nov 17, 2006 5.790 5.812 5.705 5.741 1,967,135 -0.05(-0.94%)
Nov 16, 2006 5.824 5.830 5.735 5.795 3,069,065 -0.01(-0.16%)
Nov 15, 2006 5.704 5.817 5.693 5.804 2,616,038 +0.10(+1.76%)
Nov 14, 2006 5.604 5.704 5.594 5.704 1,412,503 +0.11(+1.89%)
Nov 13, 2006 5.563 5.639 5.552 5.598 1,328,706 +0.04(+0.65%)
Nov 10, 2006 5.516 5.564 5.481 5.562 963,665 +0.05(+0.83%)
Nov 09, 2006 5.508 5.536 5.464 5.516 1,152,209 +0.01(+0.16%)
Nov 08, 2006 5.461 5.525 5.444 5.508 930,146 +0.03(+0.51%)
Nov 07, 2006 5.432 5.514 5.432 5.480 1,382,650 +0.03(+0.60%)
Nov 06, 2006 5.421 5.476 5.380 5.447 1,545,531 +0.06(+1.13%)
Nov 03, 2006 5.409 5.444 5.348 5.386 1,253,289 -0.01(-0.27%)
Nov 02, 2006 5.384 5.415 5.330 5.401 2,442,159 -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.