Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 9.353 9.371 8.603 9.218 4,662,784 -0.12(-1.25%)
Mar 29, 2007 9.400 9.402 9.271 9.334 3,686,875 -0.04(-0.42%)
Mar 28, 2007 9.414 9.459 9.322 9.373 3,873,855 -0.04(-0.41%)
Mar 27, 2007 9.334 9.453 9.302 9.412 3,275,324 +0.05(+0.53%)
Mar 26, 2007 9.470 9.476 9.316 9.363 5,072,383 -0.09(-0.91%)
Mar 23, 2007 9.396 9.480 9.392 9.449 2,477,607 +0.05(+0.57%)
Mar 22, 2007 9.431 9.490 9.363 9.396 3,196,724 -0.03(-0.28%)
Mar 21, 2007 9.334 9.459 9.261 9.422 2,264,264 +0.12(+1.30%)
Mar 20, 2007 9.119 9.306 9.115 9.302 5,220,307 -0.08(-0.83%)
Mar 19, 2007 9.191 9.381 9.191 9.379 2,461,985 +0.21(+2.26%)
Mar 16, 2007 9.230 9.297 9.164 9.172 2,252,548 -0.06(-0.62%)
Mar 15, 2007 9.121 9.293 9.115 9.230 2,578,176 +0.10(+1.12%)
Mar 14, 2007 9.056 9.177 9.013 9.127 5,810,050 +0.06(+0.68%)
Mar 13, 2007 9.015 9.107 8.935 9.066 4,397,204 +0.05(+0.57%)
Mar 12, 2007 8.849 9.066 8.822 9.015 3,810,389 +0.19(+2.18%)
Mar 09, 2007 8.824 8.906 8.796 8.822 2,255,477 +0.03(+0.33%)
Mar 08, 2007 8.757 8.906 8.615 8.794 2,998,515 +0.10(+1.18%)
Mar 07, 2007 8.460 8.884 8.419 8.691 7,801,412 +0.32(+3.82%)
Mar 06, 2007 8.152 8.402 8.042 8.372 4,690,123 +0.15(+1.87%)
Mar 05, 2007 8.370 8.468 8.214 8.218 4,308,840 -0.33(-3.88%)
Mar 02, 2007 8.587 8.644 8.535 8.550 3,746,923 -0.09(-1.00%)
Mar 01, 2007 8.533 8.710 8.460 8.636 4,676,356 +0.10(+1.20%)
Feb 28, 2007 8.619 8.685 8.533 8.533 5,616,236 -0.09(-1.02%)
Feb 27, 2007 8.732 8.732 8.398 8.621 5,533,242 -0.14(-1.54%)
Feb 26, 2007 8.742 8.791 8.699 8.757 2,854,677 +0.01(+0.07%)
Feb 23, 2007 8.771 8.818 8.701 8.751 2,546,443 -0.06(-0.70%)
Feb 22, 2007 8.824 8.884 8.767 8.812 1,780,948 -0.04(-0.42%)
Feb 21, 2007 8.791 8.871 8.767 8.849 1,444,091 +0.01(+0.14%)
Feb 20, 2007 8.818 8.857 8.783 8.837 1,557,353 -0.00(-0.02%)
Feb 16, 2007 8.845 8.853 8.785 8.839 5,501,509 -0.01(-0.09%)
Feb 15, 2007 8.902 8.914 8.837 8.847 2,250,107 -0.07(-0.78%)
Feb 14, 2007 8.908 8.976 8.900 8.916 1,978,317 -0.00(-0.05%)
Feb 13, 2007 8.863 8.923 8.863 8.921 1,735,555 +0.06(+0.72%)
Feb 12, 2007 8.873 8.904 8.828 8.857 2,262,722 -0.06(-0.64%)
Feb 09, 2007 8.959 8.982 8.882 8.914 1,415,775 -0.05(-0.55%)
Feb 08, 2007 8.933 8.980 8.927 8.964 2,305,273 +0.03(+0.34%)
Feb 07, 2007 8.890 8.947 8.869 8.933 4,309,816 +0.07(+0.76%)
Feb 06, 2007 8.845 8.916 8.828 8.865 2,742,211 +0.02(+0.25%)
Feb 05, 2007 8.804 8.929 8.769 8.843 2,887,694 +0.02(+0.28%)
Feb 02, 2007 8.824 8.861 8.810 8.818 1,990,873 -0.01(-0.12%)
Feb 01, 2007 8.798 8.865 8.777 8.828 2,936,026 +0.04(+0.44%)
Jan 31, 2007 8.791 8.841 8.746 8.789 2,092,907 -0.03(-0.33%)
Jan 30, 2007 8.800 8.828 8.779 8.818 2,004,055 +0.06(+0.63%)
Jan 29, 2007 8.748 8.796 8.714 8.763 2,027,000 -0.03(-0.30%)
Jan 26, 2007 8.779 8.806 8.714 8.789 1,944,494 +0.01(+0.12%)
Jan 25, 2007 8.843 8.869 8.734 8.779 1,984,527 -0.08(-0.95%)
Jan 24, 2007 8.791 8.886 8.777 8.863 1,782,412 +0.08(+0.93%)
Jan 23, 2007 8.642 8.796 8.642 8.781 2,576,711 +0.13(+1.52%)
Jan 22, 2007 8.626 8.701 8.615 8.650 2,556,207 +0.01(+0.12%)
Jan 19, 2007 8.570 8.667 8.552 8.640 2,119,758 +0.05(+0.60%)
Jan 18, 2007 8.572 8.640 8.556 8.589 1,894,210 +0.00(+0.05%)
Jan 17, 2007 8.507 8.634 8.507 8.585 1,296,655 +0.05(+0.60%)
Jan 16, 2007 8.527 8.607 8.519 8.533 2,033,835 +0.00(+0.02%)
Jan 12, 2007 8.488 8.572 8.486 8.531 2,628,949 +0.03(+0.36%)
Jan 11, 2007 8.495 8.613 8.398 8.501 2,564,507 +0.00(+0.05%)
Jan 10, 2007 8.517 8.556 8.478 8.497 2,816,905 -0.07(-0.77%)
Jan 09, 2007 8.529 8.581 8.454 8.562 2,258,406 +0.03(+0.36%)
Jan 08, 2007 8.568 8.570 8.482 8.531 4,334,226 -0.04(-0.50%)
Jan 05, 2007 8.726 8.726 8.558 8.574 4,889,308 -0.16(-1.83%)
Jan 04, 2007 8.800 8.851 8.714 8.734 3,067,351 -0.09(-1.04%)
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.