Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 1.938 1.970 1.933 1.965 775,456 +0.04(+2.08%)
Mar 29, 2007 1.835 1.945 1.808 1.925 1,794,172 +0.11(+6.21%)
Mar 28, 2007 1.817 1.845 1.800 1.812 528,096 -0.01(-0.55%)
Mar 27, 2007 1.823 1.857 1.812 1.823 502,588 -0.00(-0.14%)
Mar 26, 2007 1.823 1.843 1.810 1.825 469,880 +0.00(+0.00%)
Mar 23, 2007 1.802 1.887 1.800 1.825 843,976 +0.02(+1.25%)
Mar 22, 2007 1.760 1.820 1.760 1.802 621,284 +0.05(+3.00%)
Mar 21, 2007 1.750 1.750 1.732 1.750 527,020 +0.00(+0.00%)
Mar 20, 2007 1.732 1.760 1.725 1.750 1,082,008 +0.01(+0.86%)
Mar 19, 2007 1.760 1.790 1.718 1.735 422,908 -0.01(-0.86%)
Mar 16, 2007 1.817 1.847 1.700 1.750 1,464,712 -0.06(-3.45%)
Mar 15, 2007 1.825 1.825 1.778 1.812 981,180 -0.02(-1.23%)
Mar 14, 2007 1.840 1.840 1.782 1.835 651,000 -0.00(-0.14%)
Mar 13, 2007 1.855 1.853 1.812 1.837 1,229,156 -0.02(-0.94%)
Mar 12, 2007 1.863 1.887 1.833 1.855 1,059,216 +0.04(+2.34%)
Mar 09, 2007 1.843 1.857 1.792 1.812 765,712 -0.02(-1.09%)
Mar 08, 2007 1.802 1.857 1.800 1.833 1,225,408 -0.01(-0.68%)
Mar 07, 2007 1.735 1.855 1.718 1.845 2,761,536 +0.10(+5.88%)
Mar 06, 2007 1.625 1.750 1.617 1.742 3,793,152 +0.12(+7.23%)
Mar 05, 2007 1.670 1.675 1.542 1.625 3,236,040 -0.07(-4.13%)
Mar 02, 2007 1.968 2.000 1.673 1.695 3,075,600 -0.29(-14.61%)
Mar 01, 2007 2.000 2.083 1.948 1.985 2,754,220 -0.04(-1.85%)
Feb 28, 2007 2.125 2.155 2.000 2.022 3,268,564 -0.10(-4.60%)
Feb 27, 2007 2.252 2.257 2.060 2.120 1,074,288 -0.15(-6.40%)
Feb 26, 2007 2.330 2.330 2.252 2.265 640,220 -0.05(-2.05%)
Feb 23, 2007 2.178 2.348 2.178 2.312 1,891,176 +0.13(+6.20%)
Feb 22, 2007 2.183 2.232 2.152 2.178 465,236 -0.01(-0.34%)
Feb 21, 2007 2.237 2.248 2.165 2.185 330,472 -0.06(-2.89%)
Feb 20, 2007 2.197 2.260 2.197 2.250 765,464 +0.04(+2.04%)
Feb 16, 2007 2.217 2.235 2.165 2.205 551,284 -0.01(-0.45%)
Feb 15, 2007 2.212 2.220 2.178 2.215 694,764 +0.01(+0.68%)
Feb 14, 2007 2.240 2.263 2.170 2.200 777,232 -0.04(-2.00%)
Feb 13, 2007 2.152 2.248 2.130 2.245 887,796 +0.09(+4.06%)
Feb 12, 2007 2.200 2.200 2.125 2.158 1,381,352 -0.04(-1.71%)
Feb 09, 2007 2.200 2.215 2.163 2.195 1,472,232 -0.01(-0.23%)
Feb 08, 2007 2.208 2.220 2.165 2.200 1,447,972 -0.01(-0.56%)
Feb 07, 2007 2.217 2.230 2.203 2.212 660,328 -0.01(-0.45%)
Feb 06, 2007 2.252 2.263 2.206 2.223 846,268 -0.03(-1.22%)
Feb 05, 2007 2.230 2.312 2.205 2.250 1,160,976 +0.02(+1.12%)
Feb 02, 2007 2.237 2.275 2.212 2.225 1,261,816 -0.01(-0.56%)
Feb 01, 2007 2.248 2.260 2.203 2.237 1,280,400 +0.01(+0.56%)
Jan 31, 2007 2.270 2.270 2.188 2.225 1,692,720 -0.05(-2.31%)
Jan 30, 2007 2.300 2.310 2.248 2.277 765,012 -0.02(-0.98%)
Jan 29, 2007 2.240 2.395 2.215 2.300 2,436,016 +0.05(+2.11%)
Jan 26, 2007 2.250 2.284 2.188 2.252 988,952 +0.00(+0.11%)
Jan 25, 2007 2.243 2.260 2.160 2.250 1,748,508 +0.02(+1.01%)
Jan 24, 2007 2.127 2.243 2.107 2.228 2,161,800 +0.10(+4.58%)
Jan 23, 2007 2.100 2.132 2.077 2.130 1,574,424 +0.02(+1.07%)
Jan 22, 2007 2.180 2.180 2.087 2.107 1,454,780 -0.07(-3.21%)
Jan 19, 2007 2.127 2.190 2.007 2.178 6,028,392 +0.05(+2.11%)
Jan 18, 2007 2.197 2.205 2.124 2.132 1,397,784 -0.07(-3.18%)
Jan 17, 2007 2.152 2.237 2.130 2.203 2,125,388 +0.05(+2.44%)
Jan 16, 2007 2.248 2.250 2.125 2.150 2,665,264 -0.10(-4.34%)
Jan 12, 2007 2.275 2.288 2.200 2.248 1,627,840 -0.04(-1.86%)
Jan 11, 2007 2.337 2.380 2.200 2.290 6,509,700 -0.08(-3.27%)
Jan 10, 2007 2.340 2.370 2.295 2.368 3,418,388 +0.01(+0.53%)
Jan 09, 2007 2.408 2.433 2.350 2.355 1,691,380 -0.06(-2.28%)
Jan 08, 2007 2.415 2.513 2.388 2.410 1,327,940 -0.01(-0.41%)
Jan 05, 2007 2.433 2.475 2.362 2.420 1,976,456 -0.03(-1.12%)
Jan 04, 2007 2.455 2.473 2.397 2.447 669,108 -0.02(-0.91%)
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.