Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 9.240 9.263 9.173 9.245 3,942,849 +0.07(+0.73%)
May 30, 2007 9.161 9.197 9.086 9.178 3,727,975 -0.03(-0.28%)
May 29, 2007 9.234 9.249 9.080 9.204 4,069,679 +0.02(+0.18%)
May 25, 2007 9.181 9.218 9.133 9.188 2,614,966 +0.04(+0.42%)
May 24, 2007 9.223 9.342 9.139 9.150 6,122,505 -0.00(-0.01%)
May 23, 2007 9.251 9.268 9.135 9.151 2,930,117 -0.09(-1.02%)
May 22, 2007 9.167 9.289 9.163 9.245 5,065,857 +0.08(+0.85%)
May 21, 2007 9.132 9.188 9.080 9.167 3,489,918 +0.04(+0.39%)
May 18, 2007 9.051 9.161 9.010 9.132 5,013,609 +0.07(+0.81%)
May 17, 2007 9.068 9.140 8.991 9.058 5,373,134 +0.02(+0.20%)
May 16, 2007 9.023 9.080 8.991 9.040 2,644,998 +0.08(+0.90%)
May 15, 2007 9.025 9.144 8.942 8.960 4,936,540 -0.07(-0.73%)
May 14, 2007 9.105 9.140 9.024 9.025 3,104,265 -0.08(-0.87%)
May 11, 2007 9.055 9.110 9.017 9.105 2,911,622 +0.05(+0.56%)
May 10, 2007 9.140 9.161 9.034 9.054 4,182,115 -0.09(-0.97%)
May 09, 2007 9.133 9.163 9.080 9.143 4,372,195 +0.02(+0.18%)
May 08, 2007 9.106 9.173 9.086 9.126 4,951,589 +0.02(+0.21%)
May 07, 2007 9.178 9.247 9.065 9.107 4,701,080 -0.04(-0.45%)
May 04, 2007 9.096 9.181 9.055 9.148 6,752,400 +0.12(+1.36%)
May 03, 2007 9.039 9.086 8.948 9.025 12,572,716 -0.08(-0.93%)
May 02, 2007 8.772 9.420 8.772 9.110 15,551,617 +0.49(+5.72%)
May 01, 2007 8.396 8.620 8.396 8.617 6,193,515 +0.17(+2.04%)
Apr 30, 2007 8.553 8.571 8.380 8.445 4,794,911 -0.13(-1.56%)
Apr 27, 2007 8.511 8.634 8.481 8.579 3,863,118 +0.06(+0.71%)
Apr 26, 2007 8.503 8.647 8.478 8.519 6,095,154 +0.05(+0.63%)
Apr 25, 2007 8.389 8.466 8.369 8.466 4,578,367 +0.11(+1.36%)
Apr 24, 2007 8.322 8.373 8.217 8.352 5,059,708 +0.03(+0.33%)
Apr 23, 2007 8.317 8.373 8.292 8.325 2,390,281 -0.01(-0.15%)
Apr 20, 2007 8.328 8.351 8.287 8.337 4,656,007 +0.05(+0.64%)
Apr 19, 2007 8.341 8.354 8.270 8.284 3,161,765 -0.06(-0.77%)
Apr 18, 2007 8.273 8.358 8.234 8.348 5,086,081 +0.02(+0.30%)
Apr 17, 2007 8.335 8.363 8.280 8.324 3,568,660 -0.01(-0.16%)
Apr 16, 2007 8.145 8.385 8.145 8.337 5,448,854 +0.20(+2.41%)
Apr 13, 2007 8.120 8.142 8.073 8.141 3,450,364 +0.06(+0.73%)
Apr 12, 2007 8.011 8.097 7.950 8.082 3,877,768 +0.04(+0.48%)
Apr 11, 2007 8.152 8.186 8.027 8.044 4,997,736 -0.11(-1.32%)
Apr 10, 2007 8.041 8.157 8.022 8.152 5,953,261 +0.09(+1.15%)
Apr 09, 2007 8.040 8.093 8.033 8.059 3,709,139 +0.03(+0.34%)
Apr 05, 2007 7.959 8.049 7.928 8.032 2,281,298 +0.05(+0.63%)
Apr 04, 2007 7.995 8.038 7.962 7.981 2,434,398 -0.04(-0.49%)
Apr 03, 2007 7.961 8.064 7.961 8.021 3,928,676 +0.07(+0.91%)
Apr 02, 2007 7.851 7.969 7.838 7.948 4,769,201 +0.06(+0.80%)
Mar 30, 2007 7.877 7.988 7.861 7.886 5,736,193 +0.01(+0.10%)
Mar 29, 2007 7.976 8.012 7.860 7.877 4,800,976 -0.05(-0.60%)
Mar 28, 2007 7.993 7.993 7.858 7.925 3,348,915 -0.04(-0.51%)
Mar 27, 2007 8.007 8.034 7.933 7.966 2,565,524 -0.06(-0.80%)
Mar 26, 2007 8.096 8.097 7.948 8.030 4,193,666 -0.09(-1.06%)
Mar 23, 2007 8.081 8.130 8.055 8.116 2,937,259 +0.05(+0.56%)
Mar 22, 2007 8.123 8.131 8.056 8.071 3,584,042 -0.04(-0.54%)
Mar 21, 2007 8.006 8.130 7.956 8.115 3,181,542 +0.11(+1.36%)
Mar 20, 2007 8.003 8.060 7.993 8.006 3,582,211 -0.01(-0.07%)
Mar 19, 2007 7.916 8.014 7.899 8.011 4,366,335 +0.13(+1.63%)
Mar 16, 2007 7.955 8.000 7.864 7.883 5,702,751 -0.07(-0.91%)
Mar 15, 2007 7.864 7.969 7.820 7.955 6,209,355 +0.09(+1.16%)
Mar 14, 2007 7.850 7.917 7.801 7.864 8,172,686 +0.03(+0.44%)
Mar 13, 2007 7.917 7.926 7.816 7.830 7,659,581 -0.09(-1.10%)
Mar 12, 2007 7.862 7.924 7.820 7.917 4,543,962 +0.04(+0.47%)
Mar 09, 2007 7.905 7.918 7.842 7.880 3,886,924 +0.01(+0.10%)
Mar 08, 2007 7.828 7.918 7.821 7.872 6,129,789 +0.08(+1.05%)
Mar 07, 2007 7.712 7.840 7.679 7.790 8,804,454 +0.02(+0.23%)
Mar 06, 2007 7.709 7.798 7.612 7.772 7,648,228 +0.21(+2.80%)
Mar 05, 2007 7.688 7.775 7.558 7.561 5,472,385 -0.15(-2.00%)
Mar 02, 2007 7.799 7.815 7.707 7.715 4,777,624 -0.08(-1.09%)
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.