Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.292 3.337 3.200 3.210 3,438,028 -0.05(-1.61%)
Aug 30, 2006 3.192 3.310 3.175 3.263 1,360,572 +0.06(+1.87%)
Aug 29, 2006 3.250 3.250 3.083 3.203 1,369,344 -0.01(-0.47%)
Aug 28, 2006 3.250 3.250 3.200 3.217 488,808 -0.02(-0.46%)
Aug 25, 2006 3.232 3.265 3.208 3.232 1,086,796 +0.00(+0.08%)
Aug 24, 2006 3.245 3.263 3.192 3.230 810,032 -0.02(-0.62%)
Aug 23, 2006 3.350 3.368 3.232 3.250 1,280,188 -0.09(-2.62%)
Aug 22, 2006 3.402 3.417 3.325 3.337 1,253,852 -0.08(-2.34%)
Aug 21, 2006 3.562 3.600 3.340 3.417 1,518,764 -0.13(-3.60%)
Aug 18, 2006 3.132 3.587 3.127 3.545 2,921,508 +0.49(+16.04%)
Aug 17, 2006 3.022 3.110 3.000 3.055 420,940 +0.02(+0.49%)
Aug 16, 2006 2.945 3.123 2.945 3.040 3,440,568 +0.10(+3.49%)
Aug 15, 2006 2.885 3.060 2.885 2.938 985,572 +0.06(+1.91%)
Aug 14, 2006 2.775 2.885 2.725 2.882 564,060 +0.08(+3.04%)
Aug 11, 2006 2.825 2.885 2.746 2.797 1,153,884 -0.04(-1.41%)
Aug 10, 2006 2.743 2.868 2.737 2.837 1,057,660 +0.06(+2.34%)
Aug 09, 2006 2.853 2.855 2.742 2.772 745,920 -0.06(-2.12%)
Aug 08, 2006 2.850 2.880 2.788 2.833 1,281,940 -0.01(-0.44%)
Aug 07, 2006 2.870 2.875 2.715 2.845 1,309,000 -0.05(-1.64%)
Aug 04, 2006 2.962 2.980 2.870 2.893 1,384,408 -0.03(-1.11%)
Aug 03, 2006 2.910 2.975 2.850 2.925 1,007,208 +0.00(+0.00%)
Aug 02, 2006 2.930 3.000 2.902 2.925 514,608 +0.00(+0.17%)
Aug 01, 2006 2.962 2.973 2.860 2.920 642,712 -0.05(-1.77%)
Jul 31, 2006 2.965 2.987 2.875 2.973 1,969,824 -0.01(-0.25%)
Jul 28, 2006 2.770 3.085 2.770 2.980 1,646,948 +0.23(+8.17%)
Jul 27, 2006 2.880 3.000 2.712 2.755 1,274,892 -0.09(-3.25%)
Jul 26, 2006 2.800 2.862 2.770 2.848 1,026,228 +0.04(+1.33%)
Jul 25, 2006 2.757 2.853 2.587 2.810 1,728,192 +0.06(+2.27%)
Jul 24, 2006 2.820 2.877 2.735 2.748 1,527,356 -0.07(-2.57%)
Jul 21, 2006 2.982 2.990 2.725 2.820 2,376,600 -0.20(-6.47%)
Jul 20, 2006 3.132 3.175 3.005 3.015 754,304 -0.10(-3.13%)
Jul 19, 2006 2.920 3.138 2.913 3.112 784,652 +0.19(+6.59%)
Jul 18, 2006 2.913 2.960 2.882 2.920 730,004 +0.01(+0.34%)
Jul 17, 2006 3.027 3.050 2.850 2.910 3,265,828 -0.12(-4.04%)
Jul 14, 2006 2.993 3.045 2.950 3.033 870,208 +0.03(+0.92%)
Jul 13, 2006 3.080 3.103 2.967 3.005 863,828 -0.09(-2.83%)
Jul 12, 2006 3.180 3.212 3.078 3.092 803,272 -0.10(-3.13%)
Jul 11, 2006 3.292 3.325 3.110 3.192 1,483,516 -0.12(-3.62%)
Jul 10, 2006 3.223 3.442 3.208 3.312 2,636,776 +0.09(+2.87%)
Jul 07, 2006 3.235 3.265 3.175 3.220 1,129,676 -0.03(-0.92%)
Jul 06, 2006 3.357 3.375 3.230 3.250 1,328,548 -0.08(-2.55%)
Jul 05, 2006 3.425 3.438 3.255 3.335 1,601,960 -0.11(-3.26%)
Jul 03, 2006 3.368 3.487 3.362 3.447 784,324 +0.05(+1.55%)
Jun 30, 2006 3.300 3.425 3.228 3.395 6,751,276 +0.12(+3.59%)
Jun 29, 2006 3.165 3.277 3.163 3.277 1,573,600 +0.12(+3.72%)
Jun 28, 2006 2.975 3.197 2.975 3.160 1,912,172 +0.19(+6.31%)
Jun 27, 2006 3.055 3.060 2.925 2.973 1,653,584 -0.09(-2.86%)
Jun 26, 2006 3.105 3.138 3.022 3.060 882,800 -0.06(-1.77%)
Jun 23, 2006 3.022 3.183 2.980 3.115 2,788,928 +0.09(+2.98%)
Jun 22, 2006 3.210 3.228 2.945 3.025 3,367,920 -0.18(-5.69%)
Jun 21, 2006 3.362 3.362 3.192 3.208 2,056,444 -0.15(-4.54%)
Jun 20, 2006 3.413 3.465 3.337 3.360 1,681,536 -0.04(-1.03%)
Jun 19, 2006 3.397 3.513 3.357 3.395 1,806,564 +0.02(+0.44%)
Jun 16, 2006 3.365 3.397 3.290 3.380 2,750,064 +0.01(+0.22%)
Jun 15, 2006 3.470 3.585 3.312 3.373 2,522,876 -0.10(-2.95%)
Jun 14, 2006 3.498 3.522 3.205 3.475 3,772,136 -0.02(-0.50%)
Jun 13, 2006 3.803 4.115 3.277 3.493 13,120,208 -0.71(-16.99%)
Jun 12, 2006 4.665 4.715 4.190 4.207 3,512,084 -0.47(-10.00%)
Jun 09, 2006 4.737 4.830 4.662 4.675 1,162,428 -0.05(-1.06%)
Jun 08, 2006 5.040 5.058 4.607 4.725 2,896,132 -0.36(-7.03%)
Jun 07, 2006 5.268 5.325 5.065 5.082 1,645,472 -0.19(-3.65%)
Jun 06, 2006 5.303 5.335 5.215 5.275 1,959,268 -0.03(-0.61%)
Jun 05, 2006 5.263 5.405 5.250 5.308 1,220,004 +0.01(+0.28%)
Jun 02, 2006 4.987 5.402 4.965 5.293 3,698,096 +0.36(+7.19%)
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.