Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.224 7.301 7.217 7.224 61,999,220 -0.03(-0.35%)
Apr 27, 2007 7.200 7.265 7.191 7.250 58,078,372 +0.04(+0.59%)
Apr 26, 2007 7.140 7.243 7.121 7.207 83,597,192 +0.03(+0.41%)
Apr 25, 2007 7.166 7.198 7.140 7.178 60,366,900 +0.04(+0.53%)
Apr 24, 2007 7.138 7.200 7.054 7.140 72,890,400 +0.04(+0.58%)
Apr 23, 2007 7.063 7.149 7.029 7.099 62,406,928 +0.01(+0.10%)
Apr 20, 2007 7.106 7.133 7.046 7.092 67,640,024 +0.04(+0.53%)
Apr 19, 2007 7.025 7.123 7.015 7.054 69,565,000 +0.03(+0.41%)
Apr 18, 2007 7.029 7.049 6.936 7.025 72,379,992 -0.04(-0.56%)
Apr 17, 2007 7.042 7.065 6.977 7.065 71,723,632 +0.00(+0.05%)
Apr 16, 2007 7.059 7.073 6.993 7.061 60,603,020 +0.00(+0.02%)
Apr 13, 2007 7.049 7.096 6.982 7.059 61,144,272 +0.01(+0.15%)
Apr 12, 2007 6.963 7.065 6.933 7.049 59,113,184 +0.07(+0.96%)
Apr 11, 2007 6.994 7.010 6.912 6.982 61,255,408 +0.00(+0.02%)
Apr 10, 2007 7.096 7.179 6.917 6.981 89,000,864 -0.11(-1.50%)
Apr 09, 2007 7.150 7.161 7.077 7.087 49,350,068 -0.08(-1.10%)
Apr 05, 2007 7.046 7.179 6.998 7.166 87,188,208 +0.12(+1.70%)
Apr 04, 2007 7.029 7.049 6.986 7.046 72,713,960 +0.04(+0.51%)
Apr 03, 2007 6.917 7.027 6.915 7.010 69,636,680 +0.10(+1.44%)
Apr 02, 2007 6.921 6.929 6.866 6.910 66,375,544 +0.03(+0.42%)
Mar 30, 2007 6.874 6.921 6.770 6.881 82,749,216 +0.02(+0.35%)
Mar 29, 2007 6.849 6.881 6.799 6.857 64,827,380 +0.04(+0.53%)
Mar 28, 2007 6.857 6.888 6.777 6.821 73,050,144 -0.08(-1.09%)
Mar 27, 2007 6.891 6.921 6.874 6.897 69,421,848 -0.04(-0.52%)
Mar 26, 2007 6.933 6.951 6.857 6.933 61,170,964 +0.00(+0.02%)
Mar 23, 2007 6.902 6.960 6.866 6.931 81,429,992 -0.00(-0.05%)
Mar 22, 2007 6.943 6.951 6.835 6.934 77,516,336 +0.04(+0.65%)
Mar 21, 2007 6.811 6.936 6.783 6.890 90,909,896 +0.10(+1.46%)
Mar 20, 2007 6.869 6.900 6.782 6.790 128,520,536 -0.10(-1.49%)
Mar 19, 2007 6.857 6.912 6.843 6.893 64,583,724 +0.05(+0.75%)
Mar 16, 2007 6.891 6.909 6.831 6.842 140,584,336 +0.04(+0.53%)
Mar 15, 2007 6.802 6.833 6.765 6.806 74,488,048 -0.02(-0.23%)
Mar 14, 2007 6.806 6.854 6.734 6.821 102,567,072 +0.04(+0.61%)
Mar 13, 2007 6.921 6.921 6.763 6.780 81,394,064 -0.14(-2.03%)
Mar 12, 2007 6.883 6.939 6.840 6.921 65,643,048 +0.04(+0.65%)
Mar 09, 2007 6.929 6.946 6.775 6.876 101,562,040 -0.03(-0.40%)
Mar 08, 2007 6.943 6.946 6.883 6.903 78,354,344 +0.02(+0.25%)
Mar 07, 2007 6.777 6.926 6.771 6.886 124,557,992 +0.13(+1.88%)
Mar 06, 2007 6.703 6.825 6.689 6.759 108,423,144 +0.12(+1.75%)
Mar 05, 2007 6.595 6.761 6.540 6.643 104,983,264 +0.01(+0.21%)
Mar 02, 2007 6.674 6.720 6.609 6.629 85,999,440 -0.04(-0.67%)
Mar 01, 2007 6.626 6.754 6.540 6.674 131,300,544 -0.07(-1.07%)
Feb 28, 2007 6.627 6.789 6.602 6.746 153,674,800 +0.07(+1.10%)
Feb 27, 2007 6.780 6.823 6.595 6.672 150,233,760 -0.23(-3.40%)
Feb 26, 2007 7.013 7.017 6.898 6.907 77,655,664 -0.09(-1.30%)
Feb 23, 2007 7.010 7.042 6.958 6.998 84,286,792 +0.01(+0.10%)
Feb 22, 2007 7.066 7.080 6.893 6.991 147,823,440 -0.05(-0.78%)
Feb 21, 2007 7.219 7.219 7.042 7.046 214,323,392 -0.35(-4.70%)
Feb 20, 2007 7.296 7.411 7.286 7.393 100,767,552 +0.06(+0.84%)
Feb 16, 2007 7.294 7.337 7.282 7.332 59,814,436 +0.02(+0.21%)
Feb 15, 2007 7.324 7.368 7.298 7.317 73,298,640 -0.03(-0.35%)
Feb 14, 2007 7.301 7.370 7.263 7.342 48,258,520 +0.04(+0.56%)
Feb 13, 2007 7.239 7.332 7.210 7.301 48,853,288 +0.08(+1.16%)
Feb 12, 2007 7.281 7.286 7.210 7.217 47,626,712 -0.02(-0.31%)
Feb 09, 2007 7.311 7.327 7.217 7.239 46,721,644 -0.04(-0.57%)
Feb 08, 2007 7.286 7.337 7.253 7.281 54,996,732 +0.03(+0.40%)
Feb 07, 2007 7.200 7.318 7.200 7.252 57,205,796 +0.05(+0.69%)
Feb 06, 2007 7.332 7.332 7.161 7.202 99,583,976 -0.14(-1.87%)
Feb 05, 2007 7.209 7.372 7.202 7.339 58,403,368 +0.13(+1.76%)
Feb 02, 2007 7.279 7.318 7.190 7.212 67,009,784 -0.05(-0.68%)
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.