Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 0.3808 0.3863 0.3790 0.3840 776,449,792 +0.01(+1.58%)
May 30, 2007 0.3727 0.3780 0.3680 0.3780 333,500,128 +0.00(+0.23%)
May 29, 2007 0.3716 0.3783 0.3705 0.3771 316,991,328 +0.00(+1.07%)
May 25, 2007 0.3700 0.3750 0.3689 0.3731 309,705,088 +0.01(+1.57%)
May 24, 2007 0.3829 0.3840 0.3658 0.3674 609,250,816 -0.01(-3.61%)
May 23, 2007 0.3917 0.3941 0.3800 0.3811 449,307,392 -0.01(-2.66%)
May 22, 2007 0.3897 0.3951 0.3834 0.3915 402,752,320 +0.00(+0.54%)
May 21, 2007 0.3871 0.3991 0.3852 0.3894 648,110,272 +0.00(+0.31%)
May 18, 2007 0.3835 0.3893 0.3803 0.3882 605,693,312 +0.01(+1.98%)
May 17, 2007 0.3860 0.3880 0.3784 0.3807 450,945,760 -0.01(-1.66%)
May 16, 2007 0.3825 0.3871 0.3752 0.3871 524,358,560 +0.00(+1.28%)
May 15, 2007 0.3865 0.3891 0.3813 0.3822 622,923,136 -0.00(-0.89%)
May 14, 2007 0.3880 0.3916 0.3820 0.3856 733,455,808 -0.00(-1.00%)
May 11, 2007 0.3834 0.3933 0.3775 0.3895 1,529,760,512 +0.03(+7.07%)
May 10, 2007 0.3722 0.3771 0.3606 0.3638 813,223,488 -0.01(-1.85%)
May 09, 2007 0.3664 0.3728 0.3621 0.3707 419,393,984 +0.00(+0.45%)
May 08, 2007 0.3640 0.3699 0.3569 0.3690 738,860,544 +0.00(+0.76%)
May 07, 2007 0.3791 0.3833 0.3658 0.3662 558,418,688 -0.01(-1.99%)
May 04, 2007 0.3730 0.3756 0.3695 0.3737 406,207,968 +0.00(+0.72%)
May 03, 2007 0.3676 0.3734 0.3669 0.3710 501,449,568 +0.01(+1.89%)
May 02, 2007 0.3703 0.3719 0.3623 0.3641 661,216,576 -0.00(-1.17%)
May 01, 2007 0.3712 0.3737 0.3655 0.3685 545,849,984 +0.00(+1.06%)
Apr 30, 2007 0.3716 0.3762 0.3645 0.3646 564,719,360 -0.00(-0.54%)
Apr 27, 2007 0.3703 0.3744 0.3607 0.3666 555,367,616 -0.00(-1.34%)
Apr 26, 2007 0.3670 0.3743 0.3637 0.3716 501,250,624 +0.00(+1.24%)
Apr 25, 2007 0.3603 0.3690 0.3586 0.3670 510,848,064 +0.01(+1.72%)
Apr 24, 2007 0.3536 0.3640 0.3513 0.3608 1,030,668,160 +0.01(+3.76%)
Apr 23, 2007 0.3518 0.3525 0.3467 0.3477 596,817,280 -0.01(-1.63%)
Apr 20, 2007 0.3545 0.3547 0.3488 0.3535 595,109,440 +0.00(+1.17%)
Apr 19, 2007 0.3419 0.3514 0.3409 0.3494 570,947,328 +0.00(+1.38%)
Apr 18, 2007 0.3399 0.3476 0.3381 0.3446 685,420,096 +0.00(+1.24%)
Apr 17, 2007 0.3457 0.3536 0.3388 0.3404 1,061,639,744 +0.00(+0.95%)
Apr 16, 2007 0.3381 0.3406 0.3329 0.3372 673,527,296 -0.00(-0.52%)
Apr 13, 2007 0.3351 0.3396 0.3310 0.3390 640,203,392 +0.00(+0.82%)
Apr 12, 2007 0.3251 0.3372 0.3230 0.3362 745,488,832 +0.01(+2.85%)
Apr 11, 2007 0.3335 0.3369 0.3258 0.3269 815,137,088 -0.01(-1.80%)
Apr 10, 2007 0.3359 0.3397 0.3322 0.3329 796,106,624 -0.00(-1.02%)
Apr 09, 2007 0.3425 0.3464 0.3356 0.3363 642,468,352 -0.01(-1.81%)
Apr 05, 2007 0.3181 0.3429 0.3181 0.3425 1,336,642,176 +0.03(+8.12%)
Apr 04, 2007 0.3170 0.3196 0.3159 0.3168 362,688,544 -0.00(-0.21%)
Apr 03, 2007 0.3187 0.3222 0.3145 0.3175 474,956,544 -0.00(-0.38%)
Apr 02, 2007 0.3182 0.3209 0.3135 0.3187 401,776,352 -0.00(-0.10%)
Mar 30, 2007 0.3225 0.3248 0.3174 0.3190 582,618,368 +0.00(+0.28%)
Mar 29, 2007 0.3287 0.3291 0.3129 0.3181 720,537,728 -0.01(-1.75%)
Mar 28, 2007 0.3273 0.3301 0.3232 0.3238 465,305,952 -0.01(-1.91%)
Mar 27, 2007 0.3356 0.3363 0.3298 0.3301 470,118,176 -0.01(-1.88%)
Mar 26, 2007 0.3360 0.3392 0.3303 0.3364 448,393,152 +0.00(+0.20%)
Mar 23, 2007 0.3370 0.3430 0.3333 0.3358 525,879,904 -0.00(-1.11%)
Mar 22, 2007 0.3325 0.3415 0.3310 0.3395 813,205,312 +0.01(+2.20%)
Mar 21, 2007 0.3270 0.3374 0.3208 0.3322 1,393,793,152 +0.02(+5.71%)
Mar 20, 2007 0.3148 0.3220 0.3130 0.3143 658,209,472 -0.00(-0.49%)
Mar 19, 2007 0.3159 0.3209 0.3148 0.3158 462,655,296 +0.00(+0.49%)
Mar 16, 2007 0.3175 0.3180 0.3120 0.3143 526,785,280 -0.00(-0.94%)
Mar 15, 2007 0.3197 0.3226 0.3124 0.3172 657,376,000 -0.00(-1.00%)
Mar 14, 2007 0.3229 0.3248 0.3108 0.3205 973,880,192 -0.00(-0.48%)
Mar 13, 2007 0.3362 0.3348 0.3218 0.3220 618,276,928 -0.01(-4.22%)
Mar 12, 2007 0.3371 0.3411 0.3339 0.3362 429,111,072 -0.00(-0.59%)
Mar 09, 2007 0.3458 0.3503 0.3343 0.3382 556,618,432 -0.00(-1.01%)
Mar 08, 2007 0.3350 0.3454 0.3348 0.3416 772,443,520 +0.01(+4.12%)
Mar 07, 2007 0.3360 0.3375 0.3267 0.3281 813,753,024 -0.01(-2.82%)
Mar 06, 2007 0.3258 0.3413 0.3245 0.3376 807,889,920 +0.02(+5.90%)
Mar 05, 2007 0.3242 0.3307 0.3177 0.3188 665,248,768 -0.01(-3.39%)
Mar 02, 2007 0.3364 0.3405 0.3293 0.3300 684,351,424 -0.01(-2.78%)
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.