Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.490 7.511 7.345 7.355 1,653,052 -0.12(-1.57%)
Apr 27, 2007 7.519 7.559 7.457 7.472 4,515,837 -0.11(-1.46%)
Apr 26, 2007 7.274 7.586 7.255 7.582 7,243,560 +0.31(+4.26%)
Apr 25, 2007 7.179 7.316 7.124 7.273 6,526,407 +0.13(+1.77%)
Apr 24, 2007 7.125 7.180 7.078 7.146 1,425,301 +0.01(+0.08%)
Apr 23, 2007 7.080 7.194 7.059 7.141 2,147,750 +0.05(+0.77%)
Apr 20, 2007 7.101 7.132 7.059 7.086 1,880,804 +0.02(+0.25%)
Apr 19, 2007 7.070 7.125 6.984 7.068 2,061,416 -0.00(-0.01%)
Apr 18, 2007 7.174 7.208 7.039 7.069 4,166,265 -0.05(-0.66%)
Apr 17, 2007 7.113 7.165 7.092 7.116 2,120,738 -0.00(-0.05%)
Apr 16, 2007 7.052 7.201 7.052 7.120 2,408,340 +0.13(+1.82%)
Apr 13, 2007 7.018 7.019 6.969 6.992 1,439,072 -0.02(-0.24%)
Apr 12, 2007 6.993 7.026 6.916 7.009 1,323,607 +0.00(+0.04%)
Apr 11, 2007 7.061 7.095 6.934 7.006 4,033,851 -0.25(-3.47%)
Apr 10, 2007 7.178 7.282 7.175 7.258 1,413,119 +0.06(+0.85%)
Apr 09, 2007 7.131 7.205 7.096 7.197 914,713 +0.06(+0.78%)
Apr 05, 2007 7.102 7.166 7.080 7.141 1,228,269 +0.03(+0.40%)
Apr 04, 2007 7.167 7.192 7.104 7.113 1,493,097 -0.07(-0.96%)
Apr 03, 2007 7.173 7.208 7.156 7.182 1,661,527 +0.04(+0.58%)
Apr 02, 2007 7.144 7.174 7.100 7.141 1,290,239 +0.02(+0.29%)
Mar 30, 2007 7.116 7.167 7.054 7.120 1,064,606 +0.00(+0.01%)
Mar 29, 2007 7.083 7.193 7.083 7.119 1,985,146 -0.03(-0.46%)
Mar 28, 2007 7.218 7.218 7.128 7.152 1,557,714 -0.07(-0.90%)
Mar 27, 2007 7.245 7.251 7.174 7.217 1,927,943 -0.05(-0.64%)
Mar 26, 2007 7.246 7.282 7.200 7.263 1,945,951 +0.04(+0.55%)
Mar 23, 2007 7.228 7.269 7.217 7.224 1,013,229 -0.00(-0.07%)
Mar 22, 2007 7.245 7.264 7.152 7.228 2,452,302 -0.01(-0.08%)
Mar 21, 2007 7.160 7.256 7.125 7.234 1,131,872 +0.08(+1.10%)
Mar 20, 2007 7.038 7.162 7.038 7.156 1,790,233 +0.12(+1.74%)
Mar 19, 2007 6.948 7.043 6.940 7.033 912,595 +0.13(+1.87%)
Mar 16, 2007 6.921 6.949 6.870 6.904 1,077,318 -0.02(-0.25%)
Mar 15, 2007 6.882 6.955 6.866 6.921 1,140,346 +0.04(+0.60%)
Mar 14, 2007 6.805 6.920 6.789 6.879 1,467,673 -0.01(-0.19%)
Mar 13, 2007 7.080 7.052 6.881 6.892 1,236,214 -0.19(-2.65%)
Mar 12, 2007 7.024 7.082 7.006 7.080 2,026,989 +0.03(+0.46%)
Mar 09, 2007 7.147 7.184 7.038 7.048 1,537,588 -0.03(-0.48%)
Mar 08, 2007 7.038 7.133 7.034 7.082 2,514,271 +0.08(+1.17%)
Mar 07, 2007 6.989 7.080 6.963 7.000 1,367,568 +0.03(+0.39%)
Mar 06, 2007 7.019 7.019 6.872 6.972 1,625,510 +0.10(+1.51%)
Mar 05, 2007 6.820 6.942 6.820 6.869 3,406,750 -0.02(-0.29%)
Mar 02, 2007 6.955 6.961 6.876 6.888 2,383,976 -0.08(-1.10%)
Mar 01, 2007 6.952 7.026 6.859 6.965 1,967,651 +0.01(+0.19%)
Feb 28, 2007 6.959 7.009 6.915 6.952 2,707,595 -0.02(-0.32%)
Feb 27, 2007 7.156 7.230 6.887 6.974 4,582,044 -0.29(-3.96%)
Feb 26, 2007 7.392 7.422 7.232 7.262 3,222,023 -0.11(-1.47%)
Feb 23, 2007 7.292 7.382 7.247 7.371 4,535,964 +0.09(+1.19%)
Feb 22, 2007 7.344 7.344 7.223 7.284 2,616,495 -0.05(-0.64%)
Feb 21, 2007 7.322 7.380 7.288 7.331 2,610,668 +0.01(+0.13%)
Feb 20, 2007 7.222 7.360 7.148 7.322 3,317,228 +0.09(+1.23%)
Feb 16, 2007 7.229 7.250 7.189 7.233 3,085,769 +0.00(+0.05%)
Feb 15, 2007 7.181 7.251 7.110 7.229 2,841,068 +0.09(+1.32%)
Feb 14, 2007 7.092 7.141 7.080 7.135 3,454,944 +0.04(+0.60%)
Feb 13, 2007 7.029 7.092 6.995 7.092 3,035,653 +0.07(+0.98%)
Feb 12, 2007 7.052 7.088 6.939 7.023 3,990,324 -0.05(-0.72%)
Feb 09, 2007 7.023 7.141 6.981 7.074 5,282,248 +0.05(+0.73%)
Feb 08, 2007 6.731 7.173 6.719 7.023 11,740,329 +0.41(+6.27%)
Feb 07, 2007 6.600 6.668 6.550 6.609 2,270,630 +0.00(+0.01%)
Feb 06, 2007 6.582 6.619 6.576 6.608 2,990,431 +0.02(+0.37%)
Feb 05, 2007 6.603 6.653 6.550 6.584 2,314,591 +0.05(+0.69%)
Feb 02, 2007 6.566 6.575 6.483 6.538 1,957,074 -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.