Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 9.121 9.168 9.112 9.168 3,978 +0.06(+0.61%)
Jun 28, 2007 9.186 9.186 9.084 9.112 17,428 -0.12(-1.31%)
Jun 27, 2007 9.251 9.251 9.168 9.233 15,631 +0.06(+0.61%)
Jun 26, 2007 9.140 9.261 9.140 9.177 11,357 -0.04(-0.40%)
Jun 25, 2007 9.084 9.251 9.084 9.214 5,879 +0.14(+1.53%)
Jun 22, 2007 8.945 9.084 8.945 9.075 5,339 +0.12(+1.35%)
Jun 21, 2007 8.955 8.973 8.806 8.955 29,080 -0.11(-1.23%)
Jun 20, 2007 8.806 9.066 8.806 9.066 18,986 +0.28(+3.16%)
Jun 19, 2007 8.704 8.806 8.621 8.788 8,738 -0.02(-0.21%)
Jun 18, 2007 9.103 9.344 8.602 8.806 90,508 -0.31(-3.36%)
Jun 15, 2007 8.806 9.159 8.537 9.112 16,720 +0.30(+3.36%)
Jun 14, 2007 8.816 8.908 8.806 8.816 11,866 +0.00(+0.00%)
Jun 13, 2007 8.816 8.843 8.797 8.816 9,493 -0.05(-0.52%)
Jun 12, 2007 8.677 8.880 8.667 8.862 4,638 +0.23(+2.69%)
Jun 11, 2007 8.936 8.936 8.602 8.630 9,773 -0.27(-3.02%)
Jun 08, 2007 8.741 8.899 8.741 8.899 10,895 +0.01(+0.10%)
Jun 07, 2007 8.908 8.945 8.816 8.890 11,213 -0.04(-0.42%)
Jun 06, 2007 8.806 9.001 8.500 8.927 19,959 +0.16(+1.80%)
Jun 05, 2007 8.769 8.834 8.547 8.769 17,287 +0.06(+0.64%)
Jun 04, 2007 8.528 8.741 8.445 8.714 14,359 +0.19(+2.17%)
Jun 01, 2007 8.510 8.547 8.408 8.528 21,683 +0.11(+1.32%)
May 31, 2007 8.287 8.488 8.287 8.417 20,750 +0.13(+1.57%)
May 30, 2007 8.491 8.547 8.259 8.287 8,101 +0.04(+0.45%)
May 29, 2007 8.213 8.306 8.213 8.250 6,128 -0.06(-0.78%)
May 25, 2007 8.093 8.315 8.093 8.315 33,716 +0.25(+3.10%)
May 24, 2007 7.981 8.105 7.981 8.065 5,307 +0.06(+0.81%)
May 23, 2007 7.852 8.037 7.842 8.000 5,825 +0.17(+2.13%)
May 22, 2007 7.889 7.926 7.777 7.833 16,116 -0.04(-0.47%)
May 21, 2007 7.796 7.991 7.796 7.870 13,700 +0.02(+0.24%)
May 18, 2007 7.926 7.963 7.852 7.852 22,600 -0.07(-0.94%)
May 17, 2007 7.879 7.935 7.879 7.926 27,853 +0.14(+1.79%)
May 16, 2007 7.879 8.009 7.583 7.787 144,029 -0.06(-0.83%)
May 15, 2007 7.889 7.889 7.759 7.852 45,178 -0.05(-0.59%)
May 14, 2007 7.963 8.000 7.898 7.898 7,714 -0.06(-0.81%)
May 11, 2007 8.046 8.102 7.963 7.963 102,468 -0.14(-1.72%)
May 10, 2007 8.343 8.343 7.842 8.102 25,881 +0.32(+4.17%)
May 09, 2007 7.564 7.889 7.564 7.777 6,024 +0.22(+2.94%)
May 08, 2007 7.879 7.907 7.555 7.555 24,595 -0.25(-3.21%)
May 07, 2007 7.907 8.621 7.787 7.805 48,639 -0.16(-1.98%)
May 04, 2007 8.185 8.185 7.787 7.963 36,332 -0.29(-3.48%)
May 03, 2007 8.250 8.259 8.213 8.250 1,402 -0.09(-1.11%)
May 02, 2007 8.408 8.436 8.232 8.343 20,695 -0.10(-1.21%)
May 01, 2007 8.324 8.482 8.296 8.445 4,962 +0.12(+1.45%)
Apr 30, 2007 8.343 8.352 8.296 8.324 15,534 +0.02(+0.22%)
Apr 27, 2007 8.334 8.352 8.306 8.306 2,696 -0.06(-0.67%)
Apr 26, 2007 8.290 8.371 8.278 8.361 2,157 +0.06(+0.78%)
Apr 25, 2007 8.296 8.408 8.204 8.296 3,047 +0.06(+0.79%)
Apr 24, 2007 8.371 8.371 8.222 8.232 14,951 -0.03(-0.34%)
Apr 23, 2007 8.241 8.454 8.222 8.259 9,255 +0.07(+0.91%)
Apr 20, 2007 8.306 8.398 8.157 8.185 40,583 -0.12(-1.45%)
Apr 19, 2007 8.315 8.343 8.296 8.306 7,572 -0.02(-0.22%)
Apr 18, 2007 8.380 8.380 8.324 8.324 8,444 -0.06(-0.66%)
Apr 17, 2007 8.287 8.380 8.287 8.380 1,132 +0.06(+0.67%)
Apr 16, 2007 8.352 8.371 8.287 8.324 2,049 +0.03(+0.34%)
Apr 13, 2007 8.241 8.296 8.232 8.296 2,338 +0.00(+0.01%)
Apr 12, 2007 8.352 8.352 8.083 8.296 2,891 -0.11(-1.33%)
Apr 11, 2007 8.334 8.473 8.287 8.408 6,586 +0.08(+1.00%)
Apr 10, 2007 8.519 8.519 8.306 8.324 15,394 -0.14(-1.64%)
Apr 09, 2007 8.371 8.482 8.306 8.463 6,967 +0.15(+1.78%)
Apr 05, 2007 8.602 8.602 8.287 8.315 56,891 -0.14(-1.64%)
Apr 04, 2007 8.528 8.528 8.361 8.454 6,376 -0.02(-0.22%)
Apr 03, 2007 8.426 8.612 8.404 8.473 8,383 +0.10(+1.22%)
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.