Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.855 4.864 4.801 4.844 1,472,963 -0.03(-0.59%)
Sep 28, 2006 4.903 4.928 4.846 4.873 2,761,946 -0.02(-0.44%)
Sep 27, 2006 4.850 4.918 4.846 4.894 1,432,700 +0.01(+0.29%)
Sep 26, 2006 4.918 4.923 4.859 4.880 1,329,246 -0.03(-0.62%)
Sep 25, 2006 4.898 4.978 4.894 4.910 1,662,536 +0.00(+0.00%)
Sep 22, 2006 4.918 4.925 4.871 4.910 1,132,963 +0.01(+0.15%)
Sep 21, 2006 4.832 4.909 4.814 4.903 1,511,549 +0.11(+2.24%)
Sep 20, 2006 4.737 4.805 4.694 4.796 1,068,653 +0.07(+1.40%)
Sep 19, 2006 4.667 4.750 4.657 4.730 1,337,634 +0.00(+0.00%)
Sep 18, 2006 4.766 4.771 4.683 4.730 1,272,765 +0.01(+0.27%)
Sep 15, 2006 4.750 4.766 4.694 4.717 1,332,042 -0.03(-0.60%)
Sep 14, 2006 4.741 4.789 4.730 4.746 1,262,140 -0.03(-0.52%)
Sep 13, 2006 4.807 4.844 4.703 4.771 7,878,175 -0.13(-2.63%)
Sep 12, 2006 4.730 4.939 4.726 4.900 5,341,590 +0.17(+3.59%)
Sep 11, 2006 4.546 4.819 4.546 4.730 5,528,926 +0.36(+8.18%)
Sep 08, 2006 4.378 4.385 4.353 4.372 1,405,299 -0.03(-0.73%)
Sep 07, 2006 4.399 4.410 4.349 4.404 3,635,994 +0.01(+0.20%)
Sep 06, 2006 4.422 4.442 4.374 4.395 1,466,812 -0.03(-0.65%)
Sep 05, 2006 4.395 4.447 4.376 4.424 1,198,390 +0.00(+0.04%)
Sep 01, 2006 4.465 4.490 4.403 4.422 2,740,137 -0.05(-1.04%)
Aug 31, 2006 4.488 4.512 4.467 4.469 1,430,463 -0.03(-0.56%)
Aug 30, 2006 4.463 4.497 4.444 4.494 1,591,516 +0.03(+0.68%)
Aug 29, 2006 4.497 4.499 4.442 4.463 1,671,483 -0.03(-0.64%)
Aug 28, 2006 4.460 4.508 4.440 4.492 1,103,884 +0.04(+0.88%)
Aug 25, 2006 4.429 4.456 4.415 4.453 973,028 +0.04(+0.85%)
Aug 24, 2006 4.422 4.456 4.403 4.415 1,305,759 +0.00(+0.00%)
Aug 23, 2006 4.392 4.467 4.387 4.415 1,399,147 +0.04(+0.98%)
Aug 22, 2006 4.363 4.426 4.345 4.372 1,111,712 +0.01(+0.12%)
Aug 21, 2006 4.370 4.399 4.340 4.367 975,265 +0.00(+0.04%)
Aug 18, 2006 4.394 4.415 4.365 4.365 792,403 -0.02(-0.53%)
Aug 17, 2006 4.385 4.438 4.369 4.388 925,495 +0.01(+0.12%)
Aug 16, 2006 4.408 4.424 4.372 4.383 1,058,587 +0.01(+0.12%)
Aug 15, 2006 4.283 4.381 4.265 4.378 1,457,865 +0.12(+2.81%)
Aug 14, 2006 4.261 4.292 4.245 4.258 1,033,423 +0.01(+0.25%)
Aug 11, 2006 4.242 4.272 4.220 4.247 1,077,041 +0.01(+0.17%)
Aug 10, 2006 4.281 4.306 4.218 4.240 822,600 -0.06(-1.37%)
Aug 09, 2006 4.199 4.308 4.199 4.299 1,890,135 +0.11(+2.56%)
Aug 08, 2006 4.183 4.211 4.161 4.192 1,414,805 -0.04(-1.01%)
Aug 07, 2006 4.202 4.247 4.195 4.235 1,662,536 +0.10(+2.33%)
Aug 04, 2006 4.086 4.143 4.081 4.138 1,368,391 +0.02(+0.57%)
Aug 03, 2006 4.056 4.127 4.034 4.115 1,686,582 +0.04(+1.10%)
Aug 02, 2006 4.108 4.129 4.061 4.070 1,533,917 -0.04(-0.87%)
Aug 01, 2006 4.063 4.109 4.052 4.106 1,327,009 +0.02(+0.53%)
Jul 31, 2006 4.133 4.163 4.081 4.084 1,186,647 -0.09(-2.06%)
Jul 28, 2006 4.140 4.202 4.129 4.170 2,314,018 +0.05(+1.26%)
Jul 27, 2006 4.108 4.152 4.102 4.118 1,382,930 +0.03(+0.79%)
Jul 26, 2006 4.024 4.106 3.977 4.086 1,552,371 +0.06(+1.56%)
Jul 25, 2006 4.084 4.084 4.015 4.024 1,708,391 -0.05(-1.14%)
Jul 24, 2006 4.018 4.074 3.975 4.070 1,313,029 +0.04(+1.07%)
Jul 21, 2006 4.059 4.083 4.018 4.027 1,257,108 -0.05(-1.27%)
Jul 20, 2006 4.140 4.149 4.077 4.079 851,120 -0.05(-1.26%)
Jul 19, 2006 4.149 4.159 4.122 4.131 769,475 -0.02(-0.43%)
Jul 18, 2006 4.147 4.220 4.133 4.149 869,574 +0.01(+0.26%)
Jul 17, 2006 4.158 4.170 4.136 4.138 983,653 -0.05(-1.24%)
Jul 14, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 13, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 12, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 11, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 10, 2006 4.204 4.204 4.154 4.190 1,488,621 -0.03(-0.72%)
Jul 07, 2006 4.201 4.235 4.186 4.220 1,626,746 +0.01(+0.25%)
Jul 06, 2006 4.177 4.256 4.177 4.210 1,424,871 +0.01(+0.26%)
Jul 05, 2006 4.213 4.213 4.167 4.199 1,384,608 -0.09(-2.21%)
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.