Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 3.169 3.228 3.130 3.160 85,068,088 -0.02(-0.58%)
Feb 27, 2007 3.241 3.318 3.173 3.178 78,437,680 -0.10(-3.02%)
Feb 26, 2007 3.337 3.362 3.272 3.277 53,899,988 -0.05(-1.53%)
Feb 23, 2007 3.368 3.370 3.327 3.328 43,956,228 -0.01(-0.24%)
Feb 22, 2007 3.367 3.421 3.328 3.336 71,476,960 +0.02(+0.65%)
Feb 21, 2007 3.337 3.373 3.281 3.315 71,445,400 -0.05(-1.48%)
Feb 20, 2007 3.340 3.383 3.317 3.365 68,200,472 +0.03(+0.89%)
Feb 16, 2007 3.426 3.430 3.325 3.335 99,758,080 -0.10(-3.05%)
Feb 15, 2007 3.417 3.457 3.385 3.440 53,273,508 +0.02(+0.60%)
Feb 14, 2007 3.496 3.516 3.411 3.420 117,938,568 -0.05(-1.32%)
Feb 13, 2007 3.456 3.493 3.422 3.465 93,487,928 +0.06(+1.89%)
Feb 12, 2007 3.352 3.474 3.317 3.401 86,058,072 +0.07(+2.21%)
Feb 09, 2007 3.521 3.551 3.315 3.328 102,250,800 -0.18(-5.03%)
Feb 08, 2007 3.496 3.554 3.465 3.504 79,178,472 -0.05(-1.29%)
Feb 07, 2007 3.444 3.558 3.424 3.550 82,966,488 +0.13(+3.91%)
Feb 06, 2007 3.374 3.459 3.324 3.416 84,528,488 +0.12(+3.55%)
Feb 05, 2007 3.262 3.327 3.256 3.299 63,218,464 +0.05(+1.63%)
Feb 02, 2007 3.181 3.262 3.155 3.246 63,946,500 +0.08(+2.61%)
Feb 01, 2007 3.094 3.180 3.088 3.164 70,938,464 +0.04(+1.27%)
Jan 31, 2007 3.120 3.154 3.081 3.124 51,015,556 -0.01(-0.36%)
Jan 30, 2007 3.096 3.156 3.069 3.135 69,359,904 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,171,376 -0.13(-4.10%)
Jan 26, 2007 3.262 3.293 3.149 3.208 90,436,248 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,231,976 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,754,992 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,727,072 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,663,024 +0.00(+0.00%)
Jan 19, 2007 3.195 3.317 3.173 3.249 102,757,432 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,700,208 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.521 77,196,024 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,606,384 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.474 3.591 76,103,504 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,784,424 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,870,464 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,305,232 -0.07(-1.95%)
Jan 08, 2007 3.443 3.522 3.384 3.456 71,652,240 +0.03(+0.74%)
Jan 05, 2007 3.573 3.588 3.406 3.431 135,542,784 -0.23(-6.27%)
Jan 04, 2007 3.664 3.677 3.570 3.660 86,916,968 -0.02(-0.47%)
Jan 03, 2007 3.778 3.824 3.546 3.677 125,892,688 -0.09(-2.51%)
Dec 29, 2006 3.796 3.875 3.768 3.772 42,095,164 -0.02(-0.62%)
Dec 28, 2006 3.827 3.831 3.778 3.796 23,327,392 -0.03(-0.72%)
Dec 27, 2006 3.790 3.836 3.790 3.823 28,884,046 +0.05(+1.32%)
Dec 26, 2006 3.795 3.828 3.758 3.773 24,876,322 -0.00(-0.03%)
Dec 22, 2006 3.860 3.873 3.756 3.774 40,354,052 -0.09(-2.37%)
Dec 21, 2006 3.921 3.932 3.822 3.866 40,109,876 -0.03(-0.86%)
Dec 20, 2006 3.924 3.971 3.897 3.900 33,632,868 -0.04(-1.14%)
Dec 19, 2006 3.838 3.965 3.833 3.944 59,480,132 +0.06(+1.44%)
Dec 18, 2006 3.826 3.934 3.824 3.888 75,040,880 +0.07(+1.73%)
Dec 15, 2006 3.766 3.822 3.757 3.822 81,338,552 +0.07(+1.76%)
Dec 14, 2006 3.720 3.803 3.717 3.756 77,988,552 +0.07(+1.77%)
Dec 13, 2006 3.677 3.720 3.677 3.691 53,629,736 +0.04(+1.17%)
Dec 12, 2006 3.658 3.670 3.599 3.648 62,673,952 -0.04(-1.02%)
Dec 11, 2006 3.624 3.729 3.616 3.686 56,210,816 +0.06(+1.72%)
Dec 08, 2006 3.609 3.673 3.557 3.623 61,579,052 -0.01(-0.34%)
Dec 07, 2006 3.725 3.746 3.603 3.636 53,080,808 -0.09(-2.41%)
Dec 06, 2006 3.743 3.743 3.674 3.725 52,141,688 -0.01(-0.14%)
Dec 05, 2006 3.729 3.752 3.689 3.730 72,316,944 -0.04(-1.03%)
Dec 04, 2006 3.669 3.816 3.656 3.769 67,811,160 +0.15(+4.05%)
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.