Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.489 7.510 7.344 7.354 1,653,278 -0.12(-1.57%)
Apr 27, 2007 7.518 7.558 7.456 7.471 4,516,452 -0.11(-1.46%)
Apr 26, 2007 7.273 7.585 7.254 7.581 7,244,546 +0.31(+4.26%)
Apr 25, 2007 7.178 7.315 7.123 7.272 6,527,296 +0.13(+1.77%)
Apr 24, 2007 7.124 7.179 7.077 7.145 1,425,495 +0.01(+0.08%)
Apr 23, 2007 7.079 7.193 7.058 7.140 2,148,043 +0.05(+0.77%)
Apr 20, 2007 7.100 7.131 7.058 7.085 1,881,060 +0.02(+0.25%)
Apr 19, 2007 7.069 7.124 6.983 7.067 2,061,697 -0.00(-0.01%)
Apr 18, 2007 7.174 7.207 7.038 7.068 4,166,832 -0.05(-0.66%)
Apr 17, 2007 7.112 7.164 7.091 7.115 2,121,027 -0.00(-0.05%)
Apr 16, 2007 7.051 7.200 7.051 7.119 2,408,668 +0.13(+1.82%)
Apr 13, 2007 7.017 7.018 6.968 6.991 1,439,268 -0.02(-0.24%)
Apr 12, 2007 6.992 7.025 6.915 7.008 1,323,787 +0.00(+0.04%)
Apr 11, 2007 7.060 7.094 6.933 7.005 4,034,401 -0.25(-3.47%)
Apr 10, 2007 7.177 7.281 7.174 7.258 1,413,311 +0.06(+0.85%)
Apr 09, 2007 7.130 7.204 7.095 7.196 914,838 +0.06(+0.78%)
Apr 05, 2007 7.101 7.165 7.079 7.140 1,228,437 +0.03(+0.40%)
Apr 04, 2007 7.166 7.191 7.103 7.112 1,493,300 -0.07(-0.96%)
Apr 03, 2007 7.172 7.207 7.155 7.181 1,661,753 +0.04(+0.58%)
Apr 02, 2007 7.143 7.174 7.099 7.140 1,290,415 +0.02(+0.29%)
Mar 30, 2007 7.115 7.166 7.053 7.119 1,064,751 +0.00(+0.01%)
Mar 29, 2007 7.082 7.192 7.082 7.118 1,985,416 -0.03(-0.46%)
Mar 28, 2007 7.217 7.217 7.127 7.151 1,557,927 -0.07(-0.90%)
Mar 27, 2007 7.244 7.250 7.174 7.216 1,928,206 -0.05(-0.64%)
Mar 26, 2007 7.245 7.281 7.199 7.262 1,946,217 +0.04(+0.55%)
Mar 23, 2007 7.227 7.268 7.216 7.223 1,013,367 -0.00(-0.07%)
Mar 22, 2007 7.244 7.263 7.151 7.227 2,452,636 -0.01(-0.08%)
Mar 21, 2007 7.159 7.255 7.124 7.233 1,132,026 +0.08(+1.09%)
Mar 20, 2007 7.037 7.161 7.037 7.155 1,790,477 +0.12(+1.75%)
Mar 19, 2007 6.947 7.042 6.939 7.032 912,719 +0.13(+1.87%)
Mar 16, 2007 6.920 6.948 6.869 6.903 1,077,464 -0.02(-0.25%)
Mar 15, 2007 6.881 6.955 6.865 6.920 1,140,502 +0.04(+0.60%)
Mar 14, 2007 6.804 6.919 6.788 6.878 1,467,873 -0.01(-0.19%)
Mar 13, 2007 7.079 7.051 6.880 6.891 1,236,382 -0.19(-2.65%)
Mar 12, 2007 7.023 7.081 7.005 7.079 2,027,265 +0.03(+0.46%)
Mar 09, 2007 7.146 7.183 7.037 7.047 1,537,797 -0.03(-0.48%)
Mar 08, 2007 7.037 7.132 7.033 7.081 2,514,614 +0.08(+1.17%)
Mar 07, 2007 6.989 7.079 6.962 6.999 1,367,755 +0.03(+0.39%)
Mar 06, 2007 7.018 7.018 6.871 6.972 1,625,732 +0.10(+1.51%)
Mar 05, 2007 6.820 6.941 6.820 6.868 3,407,214 -0.02(-0.29%)
Mar 02, 2007 6.955 6.960 6.875 6.888 2,384,301 -0.08(-1.10%)
Mar 01, 2007 6.951 7.025 6.858 6.964 1,967,920 +0.01(+0.19%)
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%)
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.