Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 6.832 6.861 6.798 6.840 3,508,002 +0.06(+0.95%)
Aug 30, 2007 6.705 6.820 6.698 6.775 2,182,657 +0.00(+0.03%)
Aug 29, 2007 6.730 6.786 6.718 6.773 1,179,573 +0.08(+1.26%)
Aug 28, 2007 6.702 6.768 6.684 6.689 2,163,110 -0.08(-1.16%)
Aug 27, 2007 6.816 6.834 6.764 6.768 1,511,887 -0.04(-0.60%)
Aug 24, 2007 6.763 6.820 6.720 6.809 1,524,174 +0.07(+1.06%)
Aug 23, 2007 6.775 6.797 6.646 6.738 2,996,407 +0.01(+0.11%)
Aug 22, 2007 6.764 6.791 6.704 6.730 2,303,854 +0.02(+0.29%)
Aug 21, 2007 6.623 6.759 6.621 6.711 4,336,831 +0.08(+1.27%)
Aug 20, 2007 6.532 6.653 6.532 6.627 4,983,028 +0.11(+1.70%)
Aug 17, 2007 6.439 6.616 6.437 6.516 3,750,396 +0.19(+3.00%)
Aug 16, 2007 6.474 6.508 6.261 6.326 12,235,841 -0.12(-1.89%)
Aug 15, 2007 6.446 6.551 6.406 6.448 9,150,072 -0.06(-0.96%)
Aug 14, 2007 6.616 6.662 6.510 6.510 3,105,875 -0.11(-1.73%)
Aug 13, 2007 6.741 6.755 6.625 6.625 2,525,583 +0.02(+0.33%)
Aug 10, 2007 6.627 6.634 6.363 6.603 11,727,597 -0.02(-0.35%)
Aug 09, 2007 6.589 6.698 6.589 6.627 5,655,474 -0.10(-1.49%)
Aug 08, 2007 6.720 6.789 6.716 6.727 3,558,827 +0.09(+1.29%)
Aug 07, 2007 6.687 6.704 6.610 6.641 4,099,911 -0.03(-0.46%)
Aug 06, 2007 6.714 6.752 6.634 6.671 2,972,391 -0.05(-0.69%)
Aug 03, 2007 6.720 6.881 6.711 6.718 10,679,273 -0.16(-2.37%)
Aug 02, 2007 6.834 6.886 6.806 6.881 2,928,827 +0.13(+1.88%)
Aug 01, 2007 6.748 6.781 6.693 6.754 5,025,474 -0.02(-0.32%)
Jul 31, 2007 6.750 6.825 6.750 6.775 4,838,932 +0.05(+0.69%)
Jul 30, 2007 6.721 6.750 6.689 6.729 5,376,219 -0.02(-0.32%)
Jul 27, 2007 6.822 6.840 6.725 6.750 3,858,747 -0.13(-1.82%)
Jul 26, 2007 6.861 6.884 6.791 6.875 6,534,010 -0.07(-0.98%)
Jul 25, 2007 7.001 7.020 6.904 6.943 4,922,150 -0.03(-0.44%)
Jul 24, 2007 7.067 7.074 6.938 6.974 4,888,639 -0.04(-0.59%)
Jul 23, 2007 7.071 7.071 6.992 7.015 3,091,912 -0.03(-0.36%)
Jul 20, 2007 7.062 7.108 7.031 7.040 3,113,135 -0.05(-0.71%)
Jul 19, 2007 7.058 7.099 7.044 7.090 2,101,115 -0.00(-0.03%)
Jul 18, 2007 7.019 7.103 6.960 7.092 4,719,411 +0.04(+0.56%)
Jul 17, 2007 7.001 7.060 6.997 7.053 3,251,087 +0.05(+0.69%)
Jul 16, 2007 7.042 7.072 6.976 7.004 6,593,213 -0.04(-0.63%)
Jul 13, 2007 7.051 7.056 7.024 7.049 3,806,805 -0.01(-0.20%)
Jul 12, 2007 7.063 7.078 7.031 7.063 3,646,513 +0.03(+0.41%)
Jul 11, 2007 7.031 7.035 6.994 7.035 4,227,922 -0.02(-0.33%)
Jul 10, 2007 7.072 7.083 7.037 7.058 3,408,029 -0.05(-0.71%)
Jul 09, 2007 7.130 7.140 7.088 7.108 4,745,102 -0.03(-0.35%)
Jul 06, 2007 7.042 7.133 7.042 7.133 9,484,620 +0.09(+1.30%)
Jul 05, 2007 6.995 7.054 6.983 7.042 4,404,132 +0.06(+0.85%)
Jul 03, 2007 7.180 7.085 6.947 6.983 12,518,447 -0.08(-1.14%)
Jul 02, 2007 6.992 7.078 6.981 7.063 47,795,628 +0.30(+4.39%)
Jun 29, 2007 6.807 6.831 6.750 6.766 6,337,415 +0.06(+0.91%)
Jun 28, 2007 6.673 6.727 6.653 6.705 2,260,290 +0.08(+1.13%)
Jun 27, 2007 6.601 6.664 6.546 6.630 5,253,347 +0.03(+0.46%)
Jun 26, 2007 6.804 6.666 6.550 6.600 13,476,851 -0.21(-3.10%)
Jun 25, 2007 6.764 6.877 6.759 6.811 7,753,238 +0.07(+0.98%)
Jun 22, 2007 6.782 6.807 6.732 6.745 3,898,451 -0.04(-0.58%)
Jun 21, 2007 6.671 6.834 6.711 6.784 11,423,209 +0.20(+3.05%)
Jun 20, 2007 6.603 6.643 6.560 6.584 2,769,652 -0.04(-0.59%)
Jun 19, 2007 6.578 6.632 6.571 6.623 2,735,024 +0.04(+0.68%)
Jun 18, 2007 6.559 6.605 6.541 6.578 3,892,816 -0.00(-0.03%)
Jun 15, 2007 6.550 6.612 6.532 6.580 3,771,060 +0.06(+0.91%)
Jun 14, 2007 6.585 6.594 6.505 6.521 2,484,253 -0.07(-1.11%)
Jun 13, 2007 6.607 6.627 6.559 6.594 3,149,439 -0.05(-0.73%)
Jun 12, 2007 6.707 6.725 6.643 6.643 3,905,661 -0.10(-1.43%)
Jun 11, 2007 6.696 6.739 6.670 6.739 3,514,537 +0.06(+0.91%)
Jun 08, 2007 6.625 6.689 6.610 6.678 3,084,651 +0.06(+0.84%)
Jun 07, 2007 6.687 6.704 6.623 6.623 3,600,715 -0.09(-1.36%)
Jun 06, 2007 6.644 6.714 6.659 6.714 7,322,627 +0.09(+1.43%)
Jun 05, 2007 6.714 6.670 6.587 6.619 9,029,434 +0.01(+0.16%)
Jun 04, 2007 6.661 6.698 6.593 6.609 5,373,426 -0.09(-1.42%)
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.