Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.102 5.157 5.038 5.108 31,198,164 -0.02(-0.36%)
Jan 30, 2007 5.063 5.160 5.018 5.127 42,416,508 +0.10(+1.92%)
Jan 29, 2007 5.218 5.225 4.985 5.030 83,886,080 -0.21(-4.10%)
Jan 26, 2007 5.333 5.385 5.150 5.245 55,305,580 -0.04(-0.82%)
Jan 25, 2007 5.530 5.550 5.262 5.288 41,115,188 -0.19(-3.50%)
Jan 24, 2007 5.383 5.552 5.358 5.480 45,715,832 +0.17(+3.10%)
Jan 23, 2007 5.288 5.400 5.190 5.315 42,029,504 +0.00(+0.03%)
Jan 22, 2007 5.363 5.450 5.293 5.313 48,717,300 +0.00(+0.00%)
Jan 19, 2007 5.225 5.423 5.188 5.313 62,840,504 +0.03(+0.60%)
Jan 18, 2007 5.708 5.708 5.210 5.282 100,109,584 -0.48(-8.28%)
Jan 17, 2007 5.800 5.835 5.737 5.758 47,208,624 -0.12(-2.10%)
Jan 16, 2007 5.917 5.920 5.815 5.882 47,459,576 +0.01(+0.17%)
Jan 12, 2007 5.707 5.895 5.680 5.872 46,540,500 +0.08(+1.35%)
Jan 11, 2007 5.815 5.860 5.698 5.793 61,633,924 -0.02(-0.37%)
Jan 10, 2007 5.483 5.867 5.400 5.815 73,917,384 +0.27(+4.93%)
Jan 09, 2007 5.660 5.698 5.535 5.542 50,944,660 -0.11(-1.95%)
Jan 08, 2007 5.630 5.760 5.533 5.652 43,818,368 +0.04(+0.74%)
Jan 05, 2007 5.843 5.867 5.570 5.610 82,890,128 -0.38(-6.27%)
Jan 04, 2007 5.992 6.013 5.838 5.985 53,153,392 -0.03(-0.47%)
Jan 03, 2007 6.178 6.253 5.798 6.013 76,988,688 -0.15(-2.51%)
Dec 29, 2006 6.207 6.337 6.162 6.168 25,742,968 -0.04(-0.62%)
Dec 28, 2006 6.258 6.265 6.178 6.207 14,265,684 -0.04(-0.72%)
Dec 27, 2006 6.197 6.273 6.197 6.252 17,663,812 +0.08(+1.32%)
Dec 26, 2006 6.205 6.260 6.145 6.170 15,212,920 -0.00(-0.03%)
Dec 22, 2006 6.312 6.333 6.142 6.172 24,678,204 -0.15(-2.37%)
Dec 21, 2006 6.412 6.430 6.250 6.322 24,528,880 -0.06(-0.86%)
Dec 20, 2006 6.417 6.493 6.372 6.377 20,567,916 -0.07(-1.14%)
Dec 19, 2006 6.276 6.483 6.268 6.450 36,374,608 +0.09(+1.44%)
Dec 18, 2006 6.257 6.433 6.253 6.358 45,890,664 +0.11(+1.73%)
Dec 15, 2006 6.158 6.250 6.143 6.250 49,741,956 +0.11(+1.76%)
Dec 14, 2006 6.083 6.218 6.078 6.142 47,693,288 +0.11(+1.77%)
Dec 13, 2006 6.013 6.083 6.013 6.035 32,796,844 +0.07(+1.17%)
Dec 12, 2006 5.982 6.002 5.885 5.965 38,327,764 -0.06(-1.02%)
Dec 11, 2006 5.927 6.098 5.913 6.027 34,375,284 +0.10(+1.72%)
Dec 08, 2006 5.902 6.007 5.817 5.925 37,658,188 -0.02(-0.34%)
Dec 07, 2006 6.092 6.125 5.892 5.945 32,461,152 -0.15(-2.41%)
Dec 06, 2006 6.120 6.120 6.008 6.092 31,886,840 -0.01(-0.14%)
Dec 05, 2006 6.098 6.135 6.032 6.100 44,224,860 -0.06(-1.03%)
Dec 04, 2006 6.000 6.240 5.978 6.163 41,469,384 +0.24(+4.05%)
Dec 01, 2006 6.097 6.105 5.870 5.923 52,333,908 -0.24(-3.92%)
Nov 30, 2006 6.083 6.215 6.010 6.165 38,909,200 +0.08(+1.34%)
Nov 29, 2006 6.050 6.157 6.027 6.083 38,652,872 +0.09(+1.47%)
Nov 28, 2006 5.865 6.048 5.773 5.995 32,064,704 +0.11(+1.87%)
Nov 27, 2006 6.127 6.208 5.843 5.885 39,019,756 -0.28(-4.52%)
Nov 24, 2006 6.088 6.177 6.033 6.163 9,625,412 +0.04(+0.74%)
Nov 22, 2006 6.037 6.125 6.005 6.118 16,017,056 +0.10(+1.72%)
Nov 21, 2006 6.128 6.138 5.973 6.015 25,835,944 -0.10(-1.55%)
Nov 20, 2006 5.978 6.143 5.933 6.110 40,575,652 +0.06(+0.94%)
Nov 17, 2006 5.995 6.070 5.958 6.053 24,107,316 +0.02(+0.28%)
Nov 16, 2006 5.985 6.058 5.933 6.037 30,479,296 +0.08(+1.29%)
Nov 15, 2006 6.042 6.125 5.927 5.960 32,792,828 -0.10(-1.65%)
Nov 14, 2006 5.978 6.072 5.850 6.060 41,902,328 +0.06(+1.00%)
Nov 13, 2006 5.751 6.017 5.750 6.000 56,818,972 +0.26(+4.53%)
Nov 10, 2006 5.832 5.860 5.595 5.740 87,820,592 -0.14(-2.41%)
Nov 09, 2006 5.884 6.033 5.832 5.882 80,737,344 +0.11(+1.99%)
Nov 08, 2006 5.643 5.837 5.630 5.767 43,239,752 +0.08(+1.47%)
Nov 07, 2006 5.640 5.743 5.608 5.683 36,883,868 +0.08(+1.52%)
Nov 06, 2006 5.448 5.673 5.380 5.598 49,306,896 +0.17(+3.04%)
Nov 03, 2006 5.387 5.440 5.300 5.433 36,538,020 +0.11(+2.00%)
Nov 02, 2006 5.388 5.505 5.253 5.327 57,529,828 -0.04(-0.68%)
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.