Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 8.249 8.276 8.241 8.251 59,313 +0.02(+0.24%)
Mar 29, 2007 8.338 8.364 8.182 8.232 63,267 -0.09(-1.08%)
Mar 28, 2007 8.320 8.425 8.320 8.322 127,100 -0.04(-0.44%)
Mar 27, 2007 8.497 8.497 8.357 8.359 43,496 -0.16(-1.93%)
Mar 26, 2007 8.566 8.584 8.524 8.524 31,633 -0.02(-0.21%)
Mar 23, 2007 8.418 8.541 8.340 8.541 101,680 +0.08(+0.94%)
Mar 22, 2007 8.409 8.550 8.393 8.462 88,687 -0.11(-1.24%)
Mar 21, 2007 8.364 8.568 8.320 8.568 57,618 +0.19(+2.24%)
Mar 20, 2007 8.295 8.494 8.269 8.380 102,245 +0.10(+1.24%)
Mar 19, 2007 8.241 8.364 8.085 8.278 27,679 +0.04(+0.45%)
Mar 16, 2007 8.276 8.320 8.143 8.241 88,122 -0.08(-0.96%)
Mar 15, 2007 8.320 8.418 8.219 8.320 77,389 -0.02(-0.21%)
Mar 14, 2007 8.541 8.541 8.237 8.338 215,788 -0.29(-3.38%)
Mar 13, 2007 8.573 8.779 8.551 8.630 85,298 +0.06(+0.66%)
Mar 12, 2007 8.497 8.715 8.497 8.573 61,008 +0.12(+1.42%)
Mar 09, 2007 8.628 8.628 8.453 8.453 26,549 -0.13(-1.55%)
Mar 08, 2007 8.421 8.687 8.202 8.586 158,169 +0.12(+1.42%)
Mar 07, 2007 8.672 8.674 8.464 8.465 46,320 -0.21(-2.41%)
Mar 06, 2007 8.552 8.846 8.518 8.674 152,520 +0.12(+1.43%)
Mar 05, 2007 8.469 8.692 8.428 8.552 120,321 +0.10(+1.17%)
Mar 02, 2007 8.161 8.467 8.134 8.453 119,756 +0.31(+3.80%)
Mar 01, 2007 8.120 8.143 7.977 8.143 164,383 -0.02(-0.26%)
Feb 28, 2007 8.028 8.377 8.028 8.164 79,649 +0.11(+1.36%)
Feb 27, 2007 8.056 8.249 8.037 8.055 62,137 -0.04(-0.52%)
Feb 26, 2007 8.099 8.156 8.056 8.097 39,542 -0.05(-0.57%)
Feb 23, 2007 8.249 8.249 8.025 8.143 93,771 -0.08(-0.95%)
Feb 22, 2007 8.124 8.306 8.124 8.221 34,458 +0.10(+1.20%)
Feb 21, 2007 8.141 8.233 8.124 8.124 59,878 +0.01(+0.07%)
Feb 20, 2007 8.101 8.125 8.088 8.118 40,107 +0.06(+0.77%)
Feb 16, 2007 7.993 8.099 7.993 8.056 102,245 +0.07(+0.91%)
Feb 15, 2007 8.014 8.026 7.895 7.984 31,633 +0.01(+0.18%)
Feb 14, 2007 8.083 8.097 7.966 7.970 72,870 -0.07(-0.86%)
Feb 13, 2007 8.133 8.143 8.037 8.039 30,504 -0.06(-0.72%)
Feb 12, 2007 8.032 8.187 8.032 8.097 136,703 +0.06(+0.79%)
Feb 09, 2007 7.966 8.055 7.966 8.033 62,702 +0.04(+0.46%)
Feb 08, 2007 7.890 8.101 7.833 7.996 110,718 +0.00(+0.02%)
Feb 07, 2007 8.108 8.125 7.940 7.994 97,161 -0.11(-1.40%)
Feb 06, 2007 7.819 8.193 7.819 8.108 148,001 +0.32(+4.04%)
Feb 05, 2007 7.789 7.922 7.771 7.793 140,657 +0.19(+2.52%)
Feb 02, 2007 7.559 7.617 7.559 7.601 116,367 -0.11(-1.42%)
Feb 01, 2007 7.563 7.757 7.529 7.711 182,459 +0.15(+1.97%)
Jan 31, 2007 7.439 7.564 7.439 7.563 59,878 +0.09(+1.21%)
Jan 30, 2007 7.435 7.538 7.435 7.472 66,657 +0.01(+0.17%)
Jan 29, 2007 7.437 7.497 7.435 7.460 41,801 +0.01(+0.07%)
Jan 26, 2007 7.479 7.568 7.442 7.455 48,580 -0.07(-0.92%)
Jan 25, 2007 7.474 7.524 7.449 7.524 27,679 +0.01(+0.07%)
Jan 24, 2007 7.554 7.555 7.504 7.518 51,969 -0.00(-0.05%)
Jan 23, 2007 7.504 7.538 7.462 7.522 55,924 +0.01(+0.12%)
Jan 22, 2007 7.391 7.531 7.347 7.513 153,085 +0.06(+0.81%)
Jan 19, 2007 7.594 7.594 7.419 7.453 159,863 -0.15(-1.91%)
Jan 18, 2007 7.524 7.603 7.462 7.598 64,397 +0.10(+1.30%)
Jan 17, 2007 7.470 7.685 7.470 7.501 55,924 +0.03(+0.43%)
Jan 16, 2007 7.435 7.499 7.400 7.469 42,366 +0.05(+0.64%)
Jan 12, 2007 7.497 7.497 7.421 7.421 16,381 -0.07(-0.90%)
Jan 11, 2007 7.435 7.509 7.417 7.488 48,015 +0.03(+0.45%)
Jan 10, 2007 7.497 7.702 7.398 7.455 83,038 +0.00(+0.02%)
Jan 09, 2007 7.524 7.524 7.302 7.453 65,527 -0.05(-0.61%)
Jan 08, 2007 7.276 7.663 7.143 7.499 163,818 +0.22(+3.02%)
Jan 05, 2007 7.258 7.302 7.244 7.279 128,230 +0.02(+0.27%)
Jan 04, 2007 7.240 7.285 7.240 7.260 63,267 +0.05(+0.71%)
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.