Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 9.519 9.699 9.158 9.402 446,214 -0.07(-0.76%)
Mar 29, 2007 9.546 9.645 9.411 9.474 253,918 +0.02(+0.19%)
Mar 28, 2007 9.239 9.474 9.180 9.456 599,385 +0.19(+2.04%)
Mar 27, 2007 8.968 9.293 8.968 9.266 273,203 +0.31(+3.42%)
Mar 26, 2007 9.041 9.113 8.950 8.959 376,610 +0.05(+0.61%)
Mar 23, 2007 8.950 9.122 8.662 8.905 353,003 -0.05(-0.50%)
Mar 22, 2007 8.653 8.986 8.400 8.950 479,907 +0.29(+3.33%)
Mar 21, 2007 8.571 8.770 8.508 8.662 1,114,648 +0.06(+0.73%)
Mar 20, 2007 8.093 8.689 8.021 8.599 788,799 +0.69(+8.67%)
Mar 19, 2007 7.759 7.985 7.759 7.913 419,614 +0.23(+2.93%)
Mar 16, 2007 7.588 7.985 7.426 7.687 636,736 +0.11(+1.43%)
Mar 15, 2007 7.362 7.678 7.038 7.579 790,905 -0.19(-2.44%)
Mar 14, 2007 7.823 7.913 7.624 7.768 182,763 -0.03(-0.35%)
Mar 13, 2007 8.030 8.084 7.732 7.795 226,986 -0.23(-2.92%)
Mar 12, 2007 7.444 8.093 7.326 8.030 391,130 +0.55(+7.36%)
Mar 09, 2007 7.525 7.534 7.326 7.480 108,838 +0.02(+0.24%)
Mar 08, 2007 7.561 7.561 7.290 7.462 153,614 -0.05(-0.60%)
Mar 07, 2007 7.525 7.642 7.489 7.507 189,635 -0.02(-0.24%)
Mar 06, 2007 7.389 7.741 7.272 7.525 330,836 +0.21(+2.84%)
Mar 05, 2007 7.561 7.642 7.308 7.317 231,087 -0.36(-4.70%)
Mar 02, 2007 7.759 7.895 7.299 7.678 288,941 -0.14(-1.85%)
Mar 01, 2007 7.678 7.904 7.263 7.823 253,364 -0.04(-0.46%)
Feb 28, 2007 7.805 8.021 7.552 7.859 350,897 +0.14(+1.75%)
Feb 27, 2007 8.174 8.174 7.200 7.723 573,672 -0.50(-6.04%)
Feb 26, 2007 8.445 8.544 8.211 8.220 509,832 -0.19(-2.25%)
Feb 23, 2007 8.156 8.472 8.111 8.409 381,709 +0.24(+2.98%)
Feb 22, 2007 8.202 8.202 8.057 8.165 177,222 -0.04(-0.44%)
Feb 21, 2007 8.129 8.202 8.120 8.202 185,423 +0.04(+0.44%)
Feb 20, 2007 8.183 8.183 7.949 8.165 238,402 -0.04(-0.44%)
Feb 16, 2007 8.202 8.211 7.940 8.202 328,731 +0.00(+0.00%)
Feb 15, 2007 8.030 8.328 7.967 8.202 371,734 +0.15(+1.91%)
Feb 14, 2007 7.940 8.111 7.931 8.048 467,604 +0.08(+1.02%)
Feb 13, 2007 8.093 8.120 7.877 7.967 267,440 -0.13(-1.56%)
Feb 12, 2007 7.841 8.120 7.841 8.093 450,536 +0.25(+3.22%)
Feb 09, 2007 8.066 8.093 7.795 7.841 241,727 -0.24(-3.01%)
Feb 08, 2007 8.030 8.147 8.003 8.084 289,717 +0.05(+0.67%)
Feb 07, 2007 8.030 8.057 7.940 8.030 281,516 +0.00(+0.00%)
Feb 06, 2007 8.057 8.093 7.940 8.030 177,000 +0.01(+0.11%)
Feb 05, 2007 8.120 8.147 7.967 8.021 466,385 -0.09(-1.11%)
Feb 02, 2007 7.985 8.120 7.985 8.111 225,988 +0.12(+1.47%)
Feb 01, 2007 8.057 8.138 7.922 7.994 342,474 -0.07(-0.89%)
Jan 31, 2007 8.093 8.111 8.021 8.066 197,947 -0.02(-0.22%)
Jan 30, 2007 8.111 8.138 8.039 8.084 262,896 +0.00(+0.00%)
Jan 29, 2007 8.084 8.147 8.039 8.084 269,102 -0.01(-0.11%)
Jan 26, 2007 7.949 8.129 7.841 8.093 295,037 +0.16(+2.05%)
Jan 25, 2007 8.165 8.247 7.913 7.931 498,859 -0.23(-2.87%)
Jan 24, 2007 8.066 8.211 7.958 8.165 338,262 +0.12(+1.46%)
Jan 23, 2007 7.741 8.111 7.669 8.048 442,002 +0.29(+3.72%)
Jan 22, 2007 7.669 7.814 7.480 7.759 328,841 +0.10(+1.30%)
Jan 19, 2007 7.525 7.669 7.462 7.660 363,310 +0.14(+1.80%)
Jan 18, 2007 7.552 7.570 7.453 7.525 318,312 +0.03(+0.36%)
Jan 17, 2007 7.453 7.597 7.389 7.498 397,336 +0.05(+0.61%)
Jan 16, 2007 7.200 7.462 6.830 7.453 626,539 +0.42(+6.03%)
Jan 12, 2007 6.848 7.038 6.794 7.029 213,464 +0.16(+2.37%)
Jan 11, 2007 6.821 6.902 6.758 6.866 202,381 +0.06(+0.93%)
Jan 10, 2007 6.812 6.902 6.686 6.803 260,457 +0.03(+0.40%)
Jan 09, 2007 6.776 6.821 6.722 6.776 192,517 +0.00(+0.00%)
Jan 08, 2007 6.812 6.830 6.722 6.776 191,408 +0.00(+0.00%)
Jan 05, 2007 6.677 6.839 6.677 6.776 231,752 -0.03(-0.40%)
Jan 04, 2007 6.983 6.983 6.749 6.803 283,843 -0.15(-2.20%)
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.