Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.880 7.923 7.863 7.897 87,973,984 +0.01(+0.09%)
May 30, 2007 7.792 7.895 7.800 7.890 65,222,664 +0.02(+0.24%)
May 29, 2007 7.863 7.923 7.814 7.871 82,309,144 -0.01(-0.13%)
May 25, 2007 7.876 7.925 7.830 7.882 93,964,416 +0.04(+0.48%)
May 24, 2007 7.888 7.925 7.818 7.844 111,198,792 -0.04(-0.50%)
May 23, 2007 7.925 7.966 7.875 7.883 113,646,616 +0.01(+0.11%)
May 22, 2007 7.852 7.906 7.774 7.875 86,624,528 +0.06(+0.80%)
May 21, 2007 7.693 7.864 7.662 7.812 111,501,840 +0.11(+1.44%)
May 18, 2007 7.750 7.781 7.628 7.702 103,034,920 -0.05(-0.65%)
May 17, 2007 7.876 7.880 7.673 7.752 133,630,976 -0.06(-0.75%)
May 16, 2007 7.818 7.814 7.655 7.811 108,223,392 +0.08(+1.03%)
May 15, 2007 7.742 7.835 7.717 7.731 68,916,752 -0.05(-0.60%)
May 14, 2007 7.826 7.826 7.742 7.778 54,500,264 -0.04(-0.49%)
May 11, 2007 7.719 7.823 7.688 7.816 58,573,776 +0.10(+1.28%)
May 10, 2007 7.740 7.747 7.667 7.717 79,553,864 -0.04(-0.58%)
May 09, 2007 7.740 7.811 7.688 7.762 95,679,976 -0.01(-0.18%)
May 08, 2007 7.745 7.797 7.598 7.776 230,452,048 +0.21(+2.76%)
May 07, 2007 7.565 7.593 7.533 7.567 58,768,512 +0.00(+0.02%)
May 04, 2007 7.501 7.577 7.448 7.565 95,250,624 +0.17(+2.24%)
May 03, 2007 7.427 7.463 7.391 7.400 54,643,548 -0.02(-0.23%)
May 02, 2007 7.391 7.444 7.391 7.417 61,144,576 +0.00(+0.02%)
May 01, 2007 7.280 7.429 7.280 7.415 98,751,752 +0.13(+1.85%)
Apr 30, 2007 7.280 7.358 7.273 7.280 61,520,024 -0.03(-0.35%)
Apr 27, 2007 7.256 7.322 7.248 7.306 57,629,476 +0.04(+0.59%)
Apr 26, 2007 7.196 7.299 7.177 7.263 82,951,056 +0.03(+0.41%)
Apr 25, 2007 7.222 7.254 7.196 7.234 59,900,320 +0.04(+0.53%)
Apr 24, 2007 7.194 7.256 7.109 7.196 72,327,024 +0.04(+0.58%)
Apr 23, 2007 7.118 7.204 7.083 7.154 61,924,576 +0.01(+0.10%)
Apr 20, 2007 7.161 7.189 7.101 7.147 67,117,224 +0.04(+0.53%)
Apr 19, 2007 7.080 7.178 7.070 7.109 69,027,328 +0.03(+0.41%)
Apr 18, 2007 7.083 7.104 6.990 7.080 71,820,560 -0.04(-0.56%)
Apr 17, 2007 7.097 7.120 7.032 7.120 71,169,272 +0.00(+0.05%)
Apr 16, 2007 7.114 7.128 7.047 7.116 60,134,612 +0.00(+0.02%)
Apr 13, 2007 7.104 7.151 7.037 7.114 60,671,684 +0.01(+0.15%)
Apr 12, 2007 7.018 7.120 6.987 7.104 58,656,292 +0.07(+0.96%)
Apr 11, 2007 7.049 7.064 6.966 7.037 60,781,960 +0.00(+0.02%)
Apr 10, 2007 7.151 7.235 6.971 7.035 88,312,968 -0.11(-1.50%)
Apr 09, 2007 7.206 7.216 7.132 7.142 48,968,636 -0.08(-1.10%)
Apr 05, 2007 7.101 7.235 7.052 7.222 86,514,320 +0.12(+1.70%)
Apr 04, 2007 7.083 7.104 7.040 7.101 72,151,952 +0.04(+0.51%)
Apr 03, 2007 6.971 7.082 6.969 7.064 69,098,448 +0.10(+1.44%)
Apr 02, 2007 6.975 6.983 6.919 6.964 65,862,520 +0.03(+0.42%)
Mar 30, 2007 6.928 6.975 6.823 6.935 82,109,640 +0.02(+0.35%)
Mar 29, 2007 6.902 6.935 6.852 6.911 64,326,324 +0.04(+0.53%)
Mar 28, 2007 6.911 6.942 6.829 6.874 72,485,536 -0.08(-1.09%)
Mar 27, 2007 6.945 6.975 6.928 6.950 68,885,280 -0.04(-0.52%)
Mar 26, 2007 6.987 7.006 6.911 6.987 60,698,168 +0.00(+0.02%)
Mar 23, 2007 6.956 7.014 6.919 6.985 80,800,608 -0.00(-0.05%)
Mar 22, 2007 6.997 7.006 6.888 6.988 76,917,208 +0.04(+0.65%)
Mar 21, 2007 6.864 6.990 6.836 6.943 90,207,240 +0.10(+1.46%)
Mar 20, 2007 6.923 6.954 6.835 6.843 127,527,192 -0.10(-1.49%)
Mar 19, 2007 6.911 6.966 6.897 6.947 64,084,552 +0.05(+0.75%)
Mar 16, 2007 6.945 6.962 6.885 6.895 139,497,744 +0.04(+0.53%)
Mar 15, 2007 6.855 6.886 6.817 6.859 73,912,320 -0.02(-0.23%)
Mar 14, 2007 6.859 6.907 6.786 6.874 101,774,320 +0.04(+0.61%)
Mar 13, 2007 6.975 6.975 6.816 6.833 80,764,960 -0.14(-2.03%)
Mar 12, 2007 6.937 6.994 6.893 6.975 65,135,688 +0.04(+0.65%)
Mar 09, 2007 6.983 7.000 6.828 6.930 100,777,064 -0.03(-0.40%)
Mar 08, 2007 6.997 7.000 6.937 6.957 77,748,736 +0.02(+0.25%)
Mar 07, 2007 6.829 6.980 6.824 6.940 123,595,272 +0.13(+1.88%)
Mar 06, 2007 6.755 6.878 6.741 6.812 107,585,128 +0.12(+1.75%)
Mar 05, 2007 6.646 6.814 6.591 6.695 104,171,832 +0.01(+0.21%)
Mar 02, 2007 6.726 6.772 6.660 6.681 85,334,744 -0.04(-0.67%)
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.