Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 6.958 7.008 6.914 6.951 2,707,964 -0.02(-0.32%)
Feb 27, 2007 7.155 7.229 6.886 6.973 4,582,668 -0.29(-3.96%)
Feb 26, 2007 7.391 7.421 7.231 7.261 3,222,461 -0.11(-1.47%)
Feb 23, 2007 7.291 7.381 7.246 7.370 4,536,582 +0.09(+1.19%)
Feb 22, 2007 7.343 7.343 7.222 7.283 2,616,851 -0.05(-0.64%)
Feb 21, 2007 7.321 7.379 7.287 7.330 2,611,024 +0.01(+0.13%)
Feb 20, 2007 7.221 7.359 7.147 7.321 3,317,680 +0.09(+1.23%)
Feb 16, 2007 7.228 7.249 7.188 7.232 3,086,189 +0.00(+0.05%)
Feb 15, 2007 7.180 7.250 7.109 7.228 2,841,455 +0.09(+1.32%)
Feb 14, 2007 7.091 7.140 7.079 7.134 3,455,414 +0.04(+0.60%)
Feb 13, 2007 7.028 7.091 6.994 7.091 3,036,066 +0.07(+0.98%)
Feb 12, 2007 7.051 7.087 6.938 7.022 3,990,868 -0.05(-0.72%)
Feb 09, 2007 7.022 7.140 6.980 7.073 5,282,967 +0.05(+0.73%)
Feb 08, 2007 6.730 7.172 6.719 7.022 11,741,929 +0.41(+6.27%)
Feb 07, 2007 6.599 6.668 6.550 6.608 2,270,939 +0.00(+0.01%)
Feb 06, 2007 6.581 6.619 6.575 6.607 2,990,838 +0.02(+0.37%)
Feb 05, 2007 6.602 6.652 6.550 6.583 2,314,907 +0.05(+0.69%)
Feb 02, 2007 6.565 6.574 6.483 6.537 1,957,341 -0.05(-0.70%)
Feb 01, 2007 6.495 6.619 6.495 6.584 2,613,673 +0.11(+1.77%)
Jan 31, 2007 6.428 6.475 6.315 6.469 1,843,979 +0.06(+0.87%)
Jan 30, 2007 6.447 6.449 6.354 6.414 1,547,332 -0.01(-0.18%)
Jan 29, 2007 6.368 6.450 6.335 6.425 1,881,060 +0.07(+1.05%)
Jan 26, 2007 6.315 6.372 6.220 6.358 2,466,938 -0.05(-0.75%)
Jan 25, 2007 6.451 6.478 6.372 6.406 2,390,658 -0.08(-1.29%)
Jan 24, 2007 6.554 6.588 6.434 6.490 5,383,086 +0.18(+2.90%)
Jan 23, 2007 6.230 6.351 6.210 6.307 3,898,261 +0.03(+0.50%)
Jan 22, 2007 6.151 6.299 6.117 6.276 4,431,696 +0.10(+1.64%)
Jan 19, 2007 6.055 6.187 6.042 6.175 3,923,688 +0.06(+1.05%)
Jan 18, 2007 6.076 6.168 6.052 6.111 1,276,112 -0.02(-0.31%)
Jan 17, 2007 6.093 6.158 6.073 6.130 2,379,004 +0.01(+0.11%)
Jan 16, 2007 6.068 6.173 6.042 6.123 3,113,735 +0.06(+1.03%)
Jan 12, 2007 6.094 6.208 6.008 6.061 5,242,178 -0.10(-1.64%)
Jan 11, 2007 5.579 6.162 5.546 6.162 12,671,070 +0.59(+10.64%)
Jan 10, 2007 5.527 5.574 5.484 5.569 1,119,313 +0.01(+0.22%)
Jan 09, 2007 5.547 5.559 5.508 5.557 1,821,201 +0.02(+0.29%)
Jan 08, 2007 5.521 5.547 5.477 5.541 1,206,188 +0.01(+0.17%)
Jan 05, 2007 5.510 5.565 5.507 5.531 980,524 -0.06(-1.11%)
Jan 04, 2007 5.623 5.668 5.542 5.593 1,305,777 -0.03(-0.52%)
Jan 03, 2007 5.594 5.653 5.564 5.623 1,935,092 +0.05(+0.93%)
Dec 29, 2006 5.583 5.640 5.570 5.571 1,110,307 -0.02(-0.35%)
Dec 28, 2006 5.592 5.611 5.545 5.591 818,957 +0.00(+0.00%)
Dec 27, 2006 5.569 5.597 5.536 5.591 793,001 +0.07(+1.28%)
Dec 26, 2006 5.451 5.526 5.451 5.520 728,904 +0.06(+1.04%)
Dec 22, 2006 5.510 5.511 5.446 5.463 724,666 -0.06(-1.13%)
Dec 21, 2006 5.493 5.552 5.492 5.525 1,327,495 +0.03(+0.46%)
Dec 20, 2006 5.370 5.516 5.370 5.500 1,259,690 +0.11(+1.98%)
Dec 19, 2006 5.437 5.437 5.325 5.393 1,354,512 -0.04(-0.70%)
Dec 18, 2006 5.446 5.479 5.406 5.431 1,180,761 -0.02(-0.38%)
Dec 15, 2006 5.503 5.512 5.433 5.452 1,280,879 -0.05(-0.84%)
Dec 14, 2006 5.451 5.519 5.443 5.498 1,329,614 +0.06(+1.08%)
Dec 13, 2006 5.470 5.500 5.432 5.440 997,475 -0.00(-0.02%)
Dec 12, 2006 5.428 5.458 5.391 5.441 2,479,122 +0.00(+0.00%)
Dec 11, 2006 5.457 5.474 5.431 5.441 777,109 -0.01(-0.21%)
Dec 08, 2006 5.408 5.478 5.408 5.452 960,395 +0.03(+0.47%)
Dec 07, 2006 5.449 5.465 5.404 5.426 973,638 -0.03(-0.64%)
Dec 06, 2006 5.517 5.517 5.422 5.461 1,216,783 -0.05(-0.92%)
Dec 05, 2006 5.508 5.545 5.486 5.512 1,234,793 +0.00(+0.00%)
Dec 04, 2006 5.457 5.558 5.437 5.512 1,366,695 +0.05(+0.86%)
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.