Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.819 7.862 7.802 7.837 88,652,856 +0.01(+0.09%)
May 30, 2007 7.732 7.835 7.741 7.830 65,725,968 +0.02(+0.24%)
May 29, 2007 7.802 7.862 7.754 7.811 82,944,296 -0.01(-0.13%)
May 25, 2007 7.816 7.864 7.770 7.821 94,689,512 +0.04(+0.48%)
May 24, 2007 7.828 7.864 7.758 7.783 112,056,880 -0.04(-0.50%)
May 23, 2007 7.864 7.905 7.814 7.823 114,523,592 +0.01(+0.11%)
May 22, 2007 7.792 7.845 7.715 7.814 87,292,976 +0.06(+0.80%)
May 21, 2007 7.634 7.804 7.603 7.753 112,362,264 +0.11(+1.44%)
May 18, 2007 7.691 7.722 7.569 7.643 103,830,008 -0.05(-0.65%)
May 17, 2007 7.816 7.819 7.614 7.693 134,662,176 -0.06(-0.75%)
May 16, 2007 7.758 7.754 7.597 7.751 109,058,520 +0.08(+1.03%)
May 15, 2007 7.682 7.775 7.658 7.672 69,448,560 -0.05(-0.60%)
May 14, 2007 7.766 7.766 7.682 7.718 54,920,828 -0.04(-0.49%)
May 11, 2007 7.660 7.763 7.629 7.756 59,025,772 +0.10(+1.28%)
May 10, 2007 7.681 7.687 7.609 7.658 80,167,760 -0.04(-0.58%)
May 09, 2007 7.681 7.751 7.629 7.703 96,418,312 -0.01(-0.18%)
May 08, 2007 7.686 7.737 7.540 7.717 232,230,368 +0.21(+2.76%)
May 07, 2007 7.507 7.535 7.475 7.509 59,222,012 +0.00(+0.02%)
May 04, 2007 7.444 7.519 7.391 7.507 95,985,640 +0.16(+2.24%)
May 03, 2007 7.370 7.406 7.334 7.343 55,065,212 -0.02(-0.23%)
May 02, 2007 7.334 7.387 7.334 7.360 61,616,412 +0.00(+0.02%)
May 01, 2007 7.225 7.372 7.225 7.358 99,513,784 +0.13(+1.85%)
Apr 30, 2007 7.225 7.302 7.218 7.225 61,994,756 -0.03(-0.35%)
Apr 27, 2007 7.201 7.266 7.192 7.250 58,074,188 +0.04(+0.59%)
Apr 26, 2007 7.141 7.243 7.122 7.207 83,591,168 +0.03(+0.41%)
Apr 25, 2007 7.166 7.199 7.141 7.178 60,362,552 +0.04(+0.53%)
Apr 24, 2007 7.139 7.201 7.055 7.141 72,885,152 +0.04(+0.58%)
Apr 23, 2007 7.063 7.149 7.029 7.099 62,402,428 +0.01(+0.10%)
Apr 20, 2007 7.106 7.134 7.046 7.093 67,635,152 +0.04(+0.53%)
Apr 19, 2007 7.026 7.123 7.015 7.055 69,559,992 +0.03(+0.41%)
Apr 18, 2007 7.029 7.050 6.937 7.026 72,374,776 -0.04(-0.56%)
Apr 17, 2007 7.043 7.065 6.978 7.065 71,718,464 +0.00(+0.05%)
Apr 16, 2007 7.060 7.074 6.993 7.062 60,598,652 +0.00(+0.02%)
Apr 13, 2007 7.050 7.096 6.983 7.060 61,139,868 +0.01(+0.15%)
Apr 12, 2007 6.964 7.065 6.933 7.050 59,108,924 +0.07(+0.96%)
Apr 11, 2007 6.995 7.010 6.913 6.983 61,250,996 +0.00(+0.02%)
Apr 10, 2007 7.096 7.180 6.918 6.981 88,994,456 -0.11(-1.50%)
Apr 09, 2007 7.151 7.161 7.077 7.087 49,346,512 -0.08(-1.10%)
Apr 05, 2007 7.046 7.180 6.998 7.166 87,181,928 +0.12(+1.70%)
Apr 04, 2007 7.029 7.050 6.986 7.046 72,708,720 +0.04(+0.51%)
Apr 03, 2007 6.918 7.027 6.916 7.010 69,631,664 +0.10(+1.44%)
Apr 02, 2007 6.921 6.930 6.866 6.911 66,370,764 +0.03(+0.42%)
Mar 30, 2007 6.875 6.921 6.770 6.882 82,743,256 +0.02(+0.35%)
Mar 29, 2007 6.849 6.882 6.799 6.858 64,822,712 +0.04(+0.53%)
Mar 28, 2007 6.858 6.889 6.777 6.822 73,044,880 -0.08(-1.09%)
Mar 27, 2007 6.892 6.921 6.875 6.897 69,416,848 -0.04(-0.52%)
Mar 26, 2007 6.933 6.952 6.858 6.933 61,166,560 +0.00(+0.02%)
Mar 23, 2007 6.902 6.961 6.866 6.931 81,424,120 -0.00(-0.05%)
Mar 22, 2007 6.943 6.952 6.835 6.935 77,510,752 +0.04(+0.65%)
Mar 21, 2007 6.811 6.937 6.784 6.890 90,903,344 +0.10(+1.46%)
Mar 20, 2007 6.870 6.901 6.782 6.791 128,511,280 -0.10(-1.49%)
Mar 19, 2007 6.858 6.913 6.844 6.894 64,579,072 +0.05(+0.75%)
Mar 16, 2007 6.892 6.909 6.832 6.842 140,574,208 +0.04(+0.53%)
Mar 15, 2007 6.803 6.834 6.765 6.806 74,482,680 -0.02(-0.23%)
Mar 14, 2007 6.806 6.854 6.734 6.822 102,559,680 +0.04(+0.61%)
Mar 13, 2007 6.921 6.921 6.763 6.781 81,388,200 -0.14(-2.03%)
Mar 12, 2007 6.883 6.940 6.841 6.921 65,638,320 +0.04(+0.65%)
Mar 09, 2007 6.930 6.947 6.775 6.877 101,554,728 -0.03(-0.40%)
Mar 08, 2007 6.943 6.947 6.883 6.904 78,348,696 +0.02(+0.25%)
Mar 07, 2007 6.777 6.926 6.772 6.887 124,549,016 +0.13(+1.88%)
Mar 06, 2007 6.703 6.825 6.690 6.760 108,415,336 +0.12(+1.75%)
Mar 05, 2007 6.595 6.762 6.541 6.643 104,975,696 +0.01(+0.21%)
Mar 02, 2007 6.674 6.721 6.609 6.630 85,993,240 -0.04(-0.67%)
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.