Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.861 4.870 4.807 4.850 1,471,115 -0.03(-0.59%)
Sep 28, 2006 4.909 4.935 4.852 4.879 2,758,481 -0.02(-0.44%)
Sep 27, 2006 4.856 4.924 4.852 4.901 1,430,903 +0.01(+0.29%)
Sep 26, 2006 4.924 4.929 4.865 4.886 1,327,578 -0.03(-0.62%)
Sep 25, 2006 4.904 4.985 4.901 4.917 1,660,450 +0.00(+0.00%)
Sep 22, 2006 4.924 4.931 4.877 4.917 1,131,541 +0.01(+0.15%)
Sep 21, 2006 4.838 4.915 4.820 4.909 1,509,653 +0.11(+2.24%)
Sep 20, 2006 4.743 4.811 4.700 4.802 1,067,313 +0.07(+1.40%)
Sep 19, 2006 4.673 4.756 4.662 4.736 1,335,956 +0.00(+0.00%)
Sep 18, 2006 4.772 4.777 4.689 4.736 1,271,169 +0.01(+0.27%)
Sep 15, 2006 4.756 4.772 4.700 4.723 1,330,371 -0.03(-0.60%)
Sep 14, 2006 4.747 4.795 4.736 4.752 1,260,557 -0.03(-0.52%)
Sep 13, 2006 4.813 4.850 4.709 4.777 7,868,291 -0.13(-2.63%)
Sep 12, 2006 4.736 4.945 4.732 4.906 5,334,889 +0.17(+3.59%)
Sep 11, 2006 4.551 4.825 4.551 4.736 5,521,990 +0.36(+8.18%)
Sep 08, 2006 4.383 4.390 4.358 4.378 1,403,536 -0.03(-0.73%)
Sep 07, 2006 4.405 4.415 4.354 4.410 3,631,433 +0.01(+0.20%)
Sep 06, 2006 4.428 4.448 4.380 4.401 1,464,972 -0.03(-0.65%)
Sep 05, 2006 4.401 4.453 4.381 4.430 1,196,887 +0.00(+0.04%)
Sep 01, 2006 4.471 4.496 4.408 4.428 2,736,700 -0.05(-1.04%)
Aug 31, 2006 4.494 4.517 4.473 4.474 1,428,669 -0.03(-0.56%)
Aug 30, 2006 4.469 4.503 4.449 4.499 1,589,520 +0.03(+0.68%)
Aug 29, 2006 4.503 4.505 4.448 4.469 1,669,387 -0.03(-0.64%)
Aug 28, 2006 4.465 4.514 4.446 4.498 1,102,499 +0.04(+0.88%)
Aug 25, 2006 4.435 4.462 4.421 4.458 971,807 +0.04(+0.85%)
Aug 24, 2006 4.428 4.462 4.408 4.421 1,304,121 +0.00(+0.00%)
Aug 23, 2006 4.397 4.473 4.392 4.421 1,397,392 +0.04(+0.98%)
Aug 22, 2006 4.369 4.431 4.351 4.378 1,110,318 +0.01(+0.12%)
Aug 21, 2006 4.376 4.405 4.345 4.372 974,041 +0.00(+0.04%)
Aug 18, 2006 4.399 4.421 4.371 4.371 791,408 -0.02(-0.53%)
Aug 17, 2006 4.390 4.444 4.374 4.394 924,334 +0.01(+0.12%)
Aug 16, 2006 4.414 4.430 4.378 4.388 1,057,259 +0.01(+0.12%)
Aug 15, 2006 4.288 4.387 4.270 4.383 1,456,036 +0.12(+2.81%)
Aug 14, 2006 4.267 4.297 4.251 4.263 1,032,126 +0.01(+0.25%)
Aug 11, 2006 4.247 4.277 4.226 4.252 1,075,690 +0.01(+0.17%)
Aug 10, 2006 4.286 4.311 4.224 4.245 821,568 -0.06(-1.37%)
Aug 09, 2006 4.204 4.313 4.204 4.304 1,887,764 +0.11(+2.56%)
Aug 08, 2006 4.188 4.217 4.166 4.197 1,413,030 -0.04(-1.01%)
Aug 07, 2006 4.208 4.252 4.200 4.240 1,660,450 +0.10(+2.33%)
Aug 04, 2006 4.091 4.149 4.086 4.143 1,366,674 +0.02(+0.57%)
Aug 03, 2006 4.061 4.132 4.039 4.120 1,684,466 +0.04(+1.10%)
Aug 02, 2006 4.113 4.134 4.066 4.075 1,531,993 -0.04(-0.87%)
Aug 01, 2006 4.068 4.115 4.057 4.111 1,325,344 +0.02(+0.53%)
Jul 31, 2006 4.138 4.168 4.086 4.089 1,185,158 -0.09(-2.06%)
Jul 28, 2006 4.145 4.208 4.134 4.175 2,311,115 +0.05(+1.26%)
Jul 27, 2006 4.113 4.157 4.107 4.123 1,381,195 +0.03(+0.79%)
Jul 26, 2006 4.029 4.111 3.982 4.091 1,550,424 +0.06(+1.56%)
Jul 25, 2006 4.089 4.089 4.020 4.029 1,706,248 -0.05(-1.14%)
Jul 24, 2006 4.023 4.079 3.980 4.075 1,311,381 +0.04(+1.07%)
Jul 21, 2006 4.064 4.088 4.023 4.032 1,255,530 -0.05(-1.27%)
Jul 20, 2006 4.145 4.154 4.082 4.084 850,052 -0.05(-1.26%)
Jul 19, 2006 4.154 4.165 4.127 4.136 768,510 -0.02(-0.43%)
Jul 18, 2006 4.152 4.226 4.138 4.154 868,483 +0.01(+0.26%)
Jul 17, 2006 4.163 4.175 4.141 4.143 982,419 -0.05(-1.24%)
Jul 14, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 13, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 12, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 11, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 10, 2006 4.209 4.209 4.159 4.195 1,486,754 -0.03(-0.72%)
Jul 07, 2006 4.206 4.240 4.192 4.226 1,624,706 +0.01(+0.26%)
Jul 06, 2006 4.183 4.261 4.183 4.215 1,423,084 +0.01(+0.26%)
Jul 05, 2006 4.218 4.218 4.172 4.204 1,382,871 -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.