Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 8.938 8.977 8.731 8.771 12,200,161 -0.16(-1.82%)
Apr 27, 2007 9.100 9.157 8.924 8.933 8,325,066 -0.18(-1.93%)
Apr 26, 2007 9.034 9.188 9.008 9.109 6,381,964 +0.00(+0.00%)
Apr 25, 2007 9.131 9.131 8.959 9.109 9,500,267 -0.01(-0.10%)
Apr 24, 2007 9.065 9.126 8.964 9.117 6,383,385 +0.05(+0.58%)
Apr 23, 2007 9.095 9.174 9.021 9.065 6,569,956 +0.05(+0.58%)
Apr 20, 2007 9.148 9.188 8.902 9.012 12,885,597 +0.14(+1.53%)
Apr 19, 2007 8.929 8.955 8.837 8.876 7,729,277 -0.12(-1.32%)
Apr 18, 2007 9.082 9.095 8.933 8.995 6,222,608 -0.08(-0.92%)
Apr 17, 2007 8.911 9.139 8.881 9.078 16,860,638 +0.14(+1.62%)
Apr 16, 2007 8.758 8.964 8.740 8.933 11,411,826 +0.21(+2.46%)
Apr 13, 2007 8.745 8.753 8.569 8.718 9,995,741 -0.02(-0.25%)
Apr 12, 2007 8.582 8.784 8.578 8.740 14,842,798 +0.17(+1.94%)
Apr 11, 2007 8.530 8.622 8.398 8.574 11,137,070 +0.03(+0.36%)
Apr 10, 2007 8.460 8.661 8.424 8.543 11,347,019 +0.12(+1.41%)
Apr 09, 2007 8.433 8.495 8.376 8.424 8,839,059 +0.01(+0.16%)
Apr 05, 2007 8.473 8.517 8.306 8.411 7,288,837 -0.05(-0.62%)
Apr 04, 2007 8.381 8.464 8.332 8.464 7,345,825 +0.07(+0.89%)
Apr 03, 2007 8.289 8.512 8.280 8.389 11,661,611 +0.14(+1.70%)
Apr 02, 2007 8.346 8.363 8.126 8.249 10,392,578 -0.06(-0.69%)
Mar 30, 2007 8.245 8.332 8.153 8.306 8,222,131 +0.05(+0.58%)
Mar 29, 2007 8.381 8.403 8.183 8.258 9,653,850 -0.08(-0.95%)
Mar 28, 2007 7.876 8.420 7.868 8.337 20,282,758 +0.39(+4.85%)
Mar 27, 2007 8.082 8.113 7.916 7.951 8,035,895 +0.02(+0.28%)
Mar 26, 2007 7.946 7.982 7.802 7.929 5,580,871 -0.03(-0.33%)
Mar 23, 2007 8.047 8.096 7.925 7.955 7,191,164 -0.05(-0.60%)
Mar 22, 2007 7.992 8.025 7.868 8.003 7,188,731 +0.06(+0.72%)
Mar 21, 2007 7.758 7.986 7.679 7.946 9,443,910 +0.20(+2.55%)
Mar 20, 2007 7.675 7.789 7.618 7.749 4,906,036 +0.06(+0.74%)
Mar 19, 2007 7.565 7.889 7.561 7.692 14,108,635 +0.21(+2.75%)
Mar 16, 2007 7.403 7.600 7.368 7.486 7,917,533 +0.11(+1.43%)
Mar 15, 2007 7.416 7.508 7.297 7.381 11,579,225 -0.05(-0.71%)
Mar 14, 2007 7.372 7.490 7.254 7.433 12,708,400 +0.04(+0.53%)
Mar 13, 2007 7.578 7.587 7.381 7.394 9,311,235 -0.18(-2.43%)
Mar 12, 2007 7.613 7.683 7.534 7.578 5,993,303 +0.00(+0.06%)
Mar 09, 2007 7.696 7.762 7.486 7.574 10,131,743 +0.05(+0.64%)
Mar 08, 2007 7.363 7.644 7.324 7.525 11,719,872 +0.26(+3.62%)
Mar 07, 2007 7.284 7.398 7.188 7.262 7,288,981 -0.05(-0.66%)
Mar 06, 2007 7.280 7.394 7.236 7.311 14,457,881 +0.13(+1.77%)
Mar 05, 2007 7.131 7.261 7.039 7.183 9,365,009 +0.01(+0.18%)
Mar 02, 2007 7.293 7.341 7.157 7.170 6,529,874 -0.19(-2.56%)
Mar 01, 2007 7.166 7.460 7.061 7.359 9,415,578 +0.03(+0.36%)
Feb 28, 2007 7.429 7.512 7.280 7.332 9,310,964 -0.13(-1.76%)
Feb 27, 2007 7.635 7.670 7.372 7.464 11,920,323 -0.25(-3.19%)
Feb 26, 2007 7.859 7.859 7.696 7.710 8,833,251 -0.07(-0.85%)
Feb 23, 2007 7.762 7.854 7.701 7.775 9,581,472 +0.04(+0.51%)
Feb 22, 2007 7.639 7.797 7.622 7.736 8,926,888 +0.07(+0.97%)
Feb 21, 2007 7.732 7.740 7.552 7.661 12,641,751 -0.04(-0.57%)
Feb 20, 2007 7.490 7.753 7.455 7.705 12,347,437 +0.13(+1.68%)
Feb 16, 2007 7.499 7.679 7.433 7.578 17,588,894 +0.08(+1.11%)
Feb 15, 2007 7.455 7.521 7.425 7.495 9,896,914 +0.02(+0.29%)
Feb 14, 2007 7.236 7.495 7.232 7.473 13,630,058 +0.24(+3.27%)
Feb 13, 2007 7.183 7.245 7.148 7.236 11,490,908 +0.11(+1.48%)
Feb 12, 2007 7.192 7.232 7.104 7.131 10,374,760 -0.08(-1.16%)
Feb 09, 2007 7.262 7.275 7.144 7.214 18,691,236 +0.00(+0.06%)
Feb 08, 2007 7.433 7.499 7.039 7.210 29,056,650 -0.18(-2.38%)
Feb 07, 2007 7.389 7.508 7.297 7.385 6,929,308 +0.03(+0.42%)
Feb 06, 2007 7.482 7.490 7.275 7.354 7,948,132 -0.11(-1.53%)
Feb 05, 2007 7.591 7.591 7.337 7.468 13,217,294 -0.16(-2.07%)
Feb 02, 2007 7.609 7.740 7.513 7.626 12,746,729 +0.14(+1.81%)
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.