Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.819 7.862 7.802 7.836 88,659,240 +0.01(+0.09%)
May 30, 2007 7.731 7.834 7.740 7.829 65,730,704 +0.02(+0.24%)
May 29, 2007 7.802 7.862 7.754 7.810 82,950,272 -0.01(-0.13%)
May 25, 2007 7.816 7.864 7.769 7.821 94,696,336 +0.04(+0.48%)
May 24, 2007 7.827 7.864 7.757 7.783 112,064,952 -0.04(-0.50%)
May 23, 2007 7.864 7.905 7.814 7.822 114,531,848 +0.01(+0.11%)
May 22, 2007 7.792 7.845 7.714 7.814 87,299,272 +0.06(+0.80%)
May 21, 2007 7.634 7.803 7.603 7.752 112,370,360 +0.11(+1.44%)
May 18, 2007 7.690 7.721 7.569 7.642 103,837,488 -0.05(-0.65%)
May 17, 2007 7.816 7.819 7.613 7.692 134,671,872 -0.06(-0.75%)
May 16, 2007 7.757 7.754 7.596 7.750 109,066,384 +0.08(+1.03%)
May 15, 2007 7.682 7.774 7.658 7.671 69,453,560 -0.05(-0.60%)
May 14, 2007 7.766 7.766 7.682 7.718 54,924,784 -0.04(-0.49%)
May 11, 2007 7.660 7.762 7.629 7.755 59,030,024 +0.10(+1.28%)
May 10, 2007 7.680 7.687 7.608 7.658 80,173,536 -0.04(-0.58%)
May 09, 2007 7.680 7.750 7.629 7.702 96,425,256 -0.01(-0.18%)
May 08, 2007 7.685 7.737 7.540 7.716 232,247,104 +0.21(+2.76%)
May 07, 2007 7.507 7.534 7.474 7.509 59,226,280 +0.00(+0.02%)
May 04, 2007 7.444 7.519 7.390 7.507 95,992,560 +0.16(+2.24%)
May 03, 2007 7.370 7.406 7.334 7.342 55,069,180 -0.02(-0.23%)
May 02, 2007 7.334 7.387 7.334 7.359 61,620,852 +0.00(+0.02%)
May 01, 2007 7.224 7.372 7.224 7.358 99,520,960 +0.13(+1.85%)
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%)
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.