Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 3.169 3.228 3.130 3.160 85,065,216 -0.02(-0.58%)
Feb 27, 2007 3.241 3.318 3.173 3.178 78,435,024 -0.10(-3.02%)
Feb 26, 2007 3.337 3.363 3.272 3.277 53,898,168 -0.05(-1.53%)
Feb 23, 2007 3.368 3.370 3.327 3.328 43,954,744 -0.01(-0.24%)
Feb 22, 2007 3.367 3.421 3.328 3.336 71,474,544 +0.02(+0.65%)
Feb 21, 2007 3.337 3.373 3.281 3.315 71,442,984 -0.05(-1.48%)
Feb 20, 2007 3.340 3.383 3.317 3.365 68,198,168 +0.03(+0.89%)
Feb 16, 2007 3.426 3.430 3.325 3.335 99,754,704 -0.10(-3.05%)
Feb 15, 2007 3.418 3.457 3.385 3.440 53,271,704 +0.02(+0.60%)
Feb 14, 2007 3.496 3.516 3.412 3.420 117,934,584 -0.05(-1.32%)
Feb 13, 2007 3.456 3.493 3.422 3.466 93,484,768 +0.06(+1.89%)
Feb 12, 2007 3.352 3.474 3.317 3.401 86,055,160 +0.07(+2.20%)
Feb 09, 2007 3.522 3.551 3.315 3.328 102,247,344 -0.18(-5.03%)
Feb 08, 2007 3.496 3.554 3.466 3.504 79,175,800 -0.05(-1.29%)
Feb 07, 2007 3.444 3.558 3.424 3.550 82,963,680 +0.13(+3.91%)
Feb 06, 2007 3.374 3.459 3.324 3.417 84,525,632 +0.12(+3.55%)
Feb 05, 2007 3.262 3.327 3.257 3.299 63,216,324 +0.05(+1.63%)
Feb 02, 2007 3.181 3.262 3.155 3.246 63,944,336 +0.08(+2.61%)
Feb 01, 2007 3.095 3.180 3.088 3.164 70,936,064 +0.04(+1.27%)
Jan 31, 2007 3.120 3.154 3.081 3.124 51,013,832 -0.01(-0.36%)
Jan 30, 2007 3.097 3.156 3.069 3.135 69,357,560 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,166,736 -0.13(-4.10%)
Jan 26, 2007 3.262 3.293 3.150 3.208 90,433,192 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,229,704 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,752,464 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,724,752 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,660,336 +0.00(+0.00%)
Jan 19, 2007 3.195 3.317 3.173 3.249 102,753,960 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,694,672 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.522 77,193,416 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,603,760 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.474 3.591 76,100,928 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,781,016 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,866,376 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,302,408 -0.07(-1.95%)
Jan 08, 2007 3.443 3.523 3.384 3.456 71,649,824 +0.03(+0.74%)
Jan 05, 2007 3.574 3.588 3.406 3.431 135,538,208 -0.23(-6.27%)
Jan 04, 2007 3.664 3.678 3.571 3.660 86,914,032 -0.02(-0.47%)
Jan 03, 2007 3.778 3.824 3.546 3.678 125,888,432 -0.09(-2.51%)
Dec 29, 2006 3.796 3.875 3.768 3.772 42,093,740 -0.02(-0.62%)
Dec 28, 2006 3.827 3.831 3.778 3.796 23,326,604 -0.03(-0.72%)
Dec 27, 2006 3.790 3.837 3.790 3.823 28,883,070 +0.05(+1.32%)
Dec 26, 2006 3.795 3.828 3.758 3.773 24,875,480 -0.00(-0.03%)
Dec 22, 2006 3.860 3.873 3.756 3.774 40,352,688 -0.09(-2.37%)
Dec 21, 2006 3.921 3.932 3.822 3.866 40,108,520 -0.03(-0.86%)
Dec 20, 2006 3.924 3.971 3.897 3.900 33,631,728 -0.04(-1.14%)
Dec 19, 2006 3.838 3.965 3.833 3.945 59,478,120 +0.06(+1.44%)
Dec 18, 2006 3.826 3.934 3.824 3.889 75,038,344 +0.07(+1.73%)
Dec 15, 2006 3.766 3.822 3.757 3.822 81,335,808 +0.07(+1.76%)
Dec 14, 2006 3.720 3.803 3.717 3.756 77,985,912 +0.07(+1.77%)
Dec 13, 2006 3.678 3.720 3.678 3.691 53,627,920 +0.04(+1.17%)
Dec 12, 2006 3.658 3.670 3.599 3.648 62,671,832 -0.04(-1.02%)
Dec 11, 2006 3.625 3.730 3.616 3.686 56,208,916 +0.06(+1.72%)
Dec 08, 2006 3.609 3.673 3.557 3.624 61,576,972 -0.01(-0.34%)
Dec 07, 2006 3.725 3.746 3.603 3.636 53,079,012 -0.09(-2.41%)
Dec 06, 2006 3.743 3.743 3.674 3.725 52,139,924 -0.01(-0.14%)
Dec 05, 2006 3.730 3.752 3.689 3.731 72,314,496 -0.04(-1.03%)
Dec 04, 2006 3.669 3.816 3.656 3.769 67,808,864 +0.15(+4.05%)
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.