Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.250 5.343 5.200 5.310 30,008 +0.11(+2.15%)
Mar 29, 2007 5.560 5.570 5.190 5.198 44,985 -0.29(-5.32%)
Mar 28, 2007 5.490 5.550 5.200 5.490 75,400 +0.00(+0.00%)
Mar 27, 2007 5.500 5.520 5.390 5.490 41,932 +0.03(+0.55%)
Mar 26, 2007 5.600 5.960 5.370 5.460 321,829 -0.02(-0.34%)
Mar 23, 2007 5.340 5.600 5.340 5.479 99,910 +0.14(+2.59%)
Mar 22, 2007 5.400 5.440 5.160 5.340 64,782 +0.14(+2.69%)
Mar 21, 2007 5.050 5.300 4.930 5.200 104,010 +0.15(+2.97%)
Mar 20, 2007 5.400 5.400 4.920 5.050 114,168 -0.38(-7.00%)
Mar 19, 2007 5.490 5.490 5.380 5.430 49,144 +0.02(+0.37%)
Mar 16, 2007 5.370 5.490 5.330 5.410 38,758 +0.09(+1.71%)
Mar 15, 2007 5.400 5.450 5.200 5.319 90,279 -0.13(-2.40%)
Mar 14, 2007 5.618 5.700 5.330 5.450 163,738 -0.05(-0.91%)
Mar 13, 2007 5.270 5.500 5.237 5.500 267,524 +0.23(+4.36%)
Mar 12, 2007 5.140 5.350 5.000 5.270 225,795 +0.27(+5.40%)
Mar 09, 2007 4.900 5.020 4.850 5.000 92,898 +0.10(+2.04%)
Mar 08, 2007 4.990 5.050 4.820 4.900 55,479 +0.04(+0.82%)
Mar 07, 2007 4.800 4.980 4.760 4.860 78,635 +0.10(+2.10%)
Mar 06, 2007 4.950 4.980 4.450 4.760 216,344 -0.17(-3.45%)
Mar 05, 2007 4.810 5.220 4.740 4.930 390,572 +0.14(+2.92%)
Mar 02, 2007 4.380 4.790 4.350 4.790 238,353 +0.39(+8.86%)
Mar 01, 2007 4.400 4.400 4.020 4.400 140,081 +0.10(+2.33%)
Feb 28, 2007 4.300 4.340 4.060 4.300 141,356 +0.00(+0.00%)
Feb 27, 2007 4.510 4.720 3.920 4.300 316,778 -0.41(-8.70%)
Feb 26, 2007 4.630 4.800 4.450 4.710 157,678 +0.19(+4.20%)
Feb 23, 2007 4.390 4.900 4.390 4.520 285,738 -0.08(-1.74%)
Feb 22, 2007 3.760 5.700 3.760 4.600 1,070,588 +0.81(+21.37%)
Feb 21, 2007 3.590 3.800 3.500 3.790 258,259 +0.11(+2.99%)
Feb 20, 2007 2.950 4.000 2.918 3.680 732,728 +0.78(+26.90%)
Feb 16, 2007 2.850 2.940 2.810 2.900 96,232 +0.05(+1.75%)
Feb 15, 2007 2.900 2.940 2.820 2.850 22,125 +0.03(+1.06%)
Feb 14, 2007 2.750 2.850 2.750 2.820 23,986 +0.09(+3.30%)
Feb 13, 2007 2.700 2.730 2.650 2.730 5,230 +0.03(+1.11%)
Feb 12, 2007 2.762 2.762 2.610 2.700 13,764 -0.09(-3.23%)
Feb 09, 2007 2.780 2.810 2.750 2.790 10,746 +0.01(+0.36%)
Feb 08, 2007 2.550 2.800 2.500 2.780 63,904 +0.22(+8.59%)
Feb 07, 2007 2.660 2.710 2.550 2.560 15,332 -0.16(-5.88%)
Feb 06, 2007 2.800 2.800 2.670 2.720 4,397 -0.08(-2.86%)
Feb 05, 2007 2.800 2.849 2.790 2.800 22,756 +0.02(+0.72%)
Feb 02, 2007 2.920 2.920 2.770 2.780 79,077 +0.14(+5.30%)
Feb 01, 2007 2.570 2.650 2.520 2.640 14,767 +0.20(+8.20%)
Jan 31, 2007 2.483 2.500 2.440 2.440 3,650 -0.02(-0.81%)
Jan 30, 2007 2.510 2.600 2.460 2.460 2,300 -0.10(-3.91%)
Jan 29, 2007 2.440 2.560 2.440 2.560 13,573 +0.14(+5.79%)
Jan 26, 2007 2.410 2.540 2.410 2.420 4,950 -0.05(-2.02%)
Jan 25, 2007 2.500 2.500 2.310 2.470 8,170 +0.03(+1.23%)
Jan 24, 2007 2.350 2.610 2.250 2.440 63,599 +0.10(+4.27%)
Jan 23, 2007 2.440 2.440 2.310 2.340 30,369 -0.10(-4.10%)
Jan 22, 2007 2.340 2.510 2.340 2.440 62,690 +0.10(+4.27%)
Jan 19, 2007 2.540 2.640 2.340 2.340 69,755 -0.24(-9.30%)
Jan 18, 2007 2.800 2.896 2.540 2.580 50,313 -0.16(-5.84%)
Jan 17, 2007 2.830 2.830 2.691 2.740 13,241 -0.02(-0.72%)
Jan 16, 2007 2.690 3.040 2.670 2.760 37,355 -0.15(-5.15%)
Jan 12, 2007 2.775 3.040 2.775 2.910 52,657 +0.21(+7.78%)
Jan 11, 2007 2.635 2.750 2.580 2.700 42,167 +0.12(+4.65%)
Jan 10, 2007 2.410 2.650 2.300 2.580 36,525 +0.14(+5.74%)
Jan 09, 2007 2.560 2.560 2.440 2.440 24,111 -0.16(-6.15%)
Jan 08, 2007 2.620 2.650 2.600 2.600 10,560 -0.05(-1.89%)
Jan 05, 2007 2.870 2.870 2.470 2.650 73,380 -0.27(-9.25%)
Jan 04, 2007 3.000 3.010 2.920 2.920 23,281 -0.17(-5.50%)
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.