Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.962 5.059 4.943 5.057 7,091,923 +0.11(+2.24%)
Mar 29, 2007 5.173 5.213 4.834 4.946 41,175,320 +0.30(+6.34%)
Mar 28, 2007 4.637 4.669 4.635 4.651 1,923,688 +0.00(+0.08%)
Mar 27, 2007 4.632 4.658 4.617 4.648 2,698,196 +0.02(+0.35%)
Mar 26, 2007 4.674 4.674 4.628 4.632 2,207,768 -0.05(-1.03%)
Mar 23, 2007 4.699 4.750 4.662 4.680 2,204,412 -0.02(-0.42%)
Mar 22, 2007 4.773 4.773 4.696 4.699 1,706,714 -0.08(-1.68%)
Mar 21, 2007 4.732 4.780 4.714 4.780 1,321,417 +0.05(+1.06%)
Mar 20, 2007 4.685 4.730 4.680 4.730 1,184,410 +0.09(+1.85%)
Mar 19, 2007 4.590 4.644 4.589 4.644 1,257,667 +0.06(+1.33%)
Mar 16, 2007 4.599 4.614 4.574 4.583 1,093,818 -0.01(-0.16%)
Mar 15, 2007 4.601 4.610 4.573 4.590 2,015,958 +0.02(+0.39%)
Mar 14, 2007 4.590 4.594 4.540 4.573 1,882,865 -0.01(-0.31%)
Mar 13, 2007 4.703 4.665 4.583 4.587 1,463,457 -0.12(-2.47%)
Mar 12, 2007 4.708 4.725 4.687 4.703 1,920,333 +0.01(+0.15%)
Mar 09, 2007 4.680 4.714 4.671 4.696 1,408,654 +0.04(+0.88%)
Mar 08, 2007 4.705 4.705 4.639 4.655 1,871,122 -0.04(-0.76%)
Mar 07, 2007 4.662 4.716 4.658 4.691 1,472,963 +0.01(+0.31%)
Mar 06, 2007 4.626 4.701 4.619 4.676 2,230,136 +0.11(+2.31%)
Mar 05, 2007 4.556 4.626 4.546 4.571 2,131,715 -0.02(-0.35%)
Mar 02, 2007 4.598 4.648 4.583 4.587 2,152,965 -0.03(-0.74%)
Mar 01, 2007 4.608 4.667 4.571 4.621 2,135,120 -0.07(-1.45%)
Feb 28, 2007 4.698 4.719 4.646 4.689 2,850,302 -0.02(-0.34%)
Feb 27, 2007 4.812 4.828 4.608 4.705 2,876,585 -0.14(-2.81%)
Feb 26, 2007 4.860 4.877 4.823 4.841 1,891,813 -0.02(-0.40%)
Feb 23, 2007 4.817 4.869 4.817 4.860 1,162,042 +0.04(+0.93%)
Feb 22, 2007 4.878 4.882 4.809 4.816 2,042,800 -0.06(-1.17%)
Feb 21, 2007 4.885 4.889 4.841 4.873 1,877,833 +0.02(+0.37%)
Feb 20, 2007 4.812 4.885 4.778 4.855 2,862,045 -0.03(-0.51%)
Feb 16, 2007 4.885 4.909 4.830 4.880 3,502,343 +0.01(+0.18%)
Feb 15, 2007 4.803 4.880 4.803 4.871 4,739,319 +0.09(+1.79%)
Feb 14, 2007 4.685 4.798 4.685 4.785 3,328,987 +0.09(+2.02%)
Feb 13, 2007 4.639 4.691 4.633 4.691 2,147,680 +0.09(+2.06%)
Feb 12, 2007 4.621 4.642 4.592 4.596 1,863,819 -0.02(-0.46%)
Feb 09, 2007 4.614 4.664 4.589 4.617 4,725,898 +0.06(+1.22%)
Feb 08, 2007 4.576 4.583 4.551 4.562 3,344,645 -0.01(-0.31%)
Feb 07, 2007 4.733 4.733 4.546 4.576 3,569,448 -0.16(-3.32%)
Feb 06, 2007 4.687 4.739 4.680 4.733 1,331,483 +0.06(+1.34%)
Feb 05, 2007 4.669 4.685 4.640 4.671 1,561,878 +0.02(+0.50%)
Feb 02, 2007 4.737 4.748 4.637 4.648 1,881,188 -0.09(-1.89%)
Feb 01, 2007 4.753 4.767 4.698 4.737 2,068,524 +0.04(+0.88%)
Jan 31, 2007 4.648 4.712 4.635 4.696 2,363,788 +0.04(+0.81%)
Jan 30, 2007 4.610 4.665 4.581 4.658 5,982,447 +0.08(+1.76%)
Jan 29, 2007 4.637 4.651 4.569 4.578 6,131,197 -0.05(-1.12%)
Jan 26, 2007 4.599 4.632 4.590 4.630 2,095,366 +0.06(+1.25%)
Jan 25, 2007 4.553 4.606 4.540 4.573 6,413,040 +0.06(+1.27%)
Jan 24, 2007 4.403 4.517 4.399 4.515 2,451,584 +0.11(+2.43%)
Jan 23, 2007 4.422 4.422 4.383 4.408 3,424,053 -0.01(-0.20%)
Jan 22, 2007 4.472 4.472 4.401 4.417 2,504,150 -0.06(-1.28%)
Jan 19, 2007 4.456 4.496 4.440 4.474 2,170,860 +0.01(+0.20%)
Jan 18, 2007 4.546 4.546 4.454 4.465 2,707,144 -0.07(-1.50%)
Jan 17, 2007 4.542 4.544 4.515 4.533 3,486,126 -0.00(-0.08%)
Jan 16, 2007 4.583 4.589 4.508 4.537 4,186,259 -0.04(-0.82%)
Jan 12, 2007 4.603 4.626 4.542 4.574 2,206,649 +0.01(+0.27%)
Jan 11, 2007 4.594 4.610 4.551 4.562 2,121,090 -0.02(-0.47%)
Jan 10, 2007 4.576 4.590 4.544 4.583 1,651,911 -0.01(-0.27%)
Jan 09, 2007 4.573 4.639 4.573 4.596 5,965,111 +0.00(+0.04%)
Jan 08, 2007 4.610 4.614 4.564 4.594 2,274,873 -0.03(-0.54%)
Jan 05, 2007 4.710 4.725 4.612 4.619 2,660,170 -0.10(-2.08%)
Jan 04, 2007 4.716 4.767 4.692 4.717 3,837,870 -0.02(-0.34%)
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.