Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 9.255 9.315 9.211 9.240 807,453 +0.03(+0.37%)
May 30, 2007 9.013 9.216 8.982 9.206 1,141,442 +0.18(+2.02%)
May 29, 2007 8.977 9.060 8.951 9.024 562,292 +0.03(+0.29%)
May 25, 2007 8.969 9.060 8.964 8.998 704,309 +0.11(+1.20%)
May 24, 2007 8.990 9.003 8.873 8.891 813,996 -0.10(-1.10%)
May 23, 2007 9.016 9.042 8.964 8.990 1,055,694 +0.02(+0.20%)
May 22, 2007 8.941 8.985 8.912 8.972 1,373,595 +0.00(+0.03%)
May 21, 2007 8.858 8.969 8.858 8.969 448,756 +0.12(+1.41%)
May 18, 2007 8.834 8.850 8.785 8.845 429,128 +0.04(+0.44%)
May 17, 2007 8.826 8.842 8.764 8.806 1,031,832 -0.00(-0.03%)
May 16, 2007 8.876 8.897 8.795 8.808 1,415,161 -0.04(-0.47%)
May 15, 2007 8.787 8.902 8.774 8.850 427,588 +0.09(+1.01%)
May 14, 2007 8.782 8.813 8.717 8.761 535,736 -0.03(-0.30%)
May 11, 2007 8.722 8.798 8.704 8.787 817,075 -0.02(-0.24%)
May 10, 2007 8.839 8.891 8.785 8.808 697,766 -0.05(-0.62%)
May 09, 2007 8.787 8.959 8.746 8.863 2,503,569 +0.05(+0.53%)
May 08, 2007 8.806 8.860 8.769 8.816 353,309 -0.02(-0.26%)
May 07, 2007 8.842 8.876 8.798 8.839 441,059 +0.00(+0.03%)
May 04, 2007 8.764 8.839 8.730 8.837 640,421 +0.12(+1.34%)
May 03, 2007 8.733 8.777 8.668 8.720 488,228 +0.01(+0.09%)
May 02, 2007 8.632 8.712 8.585 8.712 503,846 +0.10(+1.12%)
May 01, 2007 8.587 8.632 8.455 8.616 466,845 +0.04(+0.48%)
Apr 30, 2007 8.634 8.655 8.543 8.574 624,256 -0.04(-0.48%)
Apr 27, 2007 8.650 8.650 8.593 8.616 247,512 -0.03(-0.30%)
Apr 26, 2007 8.663 8.728 8.613 8.642 491,861 -0.04(-0.48%)
Apr 25, 2007 8.691 8.759 8.655 8.683 527,269 +0.02(+0.27%)
Apr 24, 2007 8.696 8.735 8.624 8.660 616,559 -0.04(-0.42%)
Apr 23, 2007 8.668 8.707 8.608 8.696 1,006,046 +0.05(+0.57%)
Apr 20, 2007 8.541 8.655 8.525 8.647 418,736 +0.15(+1.77%)
Apr 19, 2007 8.520 8.556 8.483 8.496 409,115 -0.07(-0.85%)
Apr 18, 2007 8.465 8.585 8.463 8.569 774,355 +0.11(+1.29%)
Apr 17, 2007 8.494 8.515 8.429 8.460 433,746 -0.02(-0.21%)
Apr 16, 2007 8.494 8.536 8.465 8.478 363,700 +0.03(+0.40%)
Apr 13, 2007 8.468 8.491 8.413 8.444 251,703 -0.02(-0.25%)
Apr 12, 2007 8.400 8.476 8.400 8.465 373,322 +0.06(+0.77%)
Apr 11, 2007 8.372 8.421 8.359 8.400 474,157 +0.06(+0.69%)
Apr 10, 2007 8.434 8.470 8.330 8.343 740,486 -0.09(-1.05%)
Apr 09, 2007 8.431 8.476 8.392 8.431 404,881 -0.01(-0.12%)
Apr 05, 2007 8.465 8.478 8.400 8.442 535,351 -0.01(-0.06%)
Apr 04, 2007 8.387 8.476 8.387 8.447 322,904 +0.01(+0.06%)
Apr 03, 2007 8.502 8.502 8.426 8.442 280,184 -0.03(-0.37%)
Apr 02, 2007 8.470 8.525 8.431 8.473 528,424 -0.01(-0.12%)
Mar 30, 2007 8.613 8.658 8.411 8.483 784,746 -0.08(-0.97%)
Mar 29, 2007 8.530 8.606 8.507 8.567 431,052 +0.02(+0.27%)
Mar 28, 2007 8.522 8.559 8.478 8.543 805,529 +0.03(+0.34%)
Mar 27, 2007 8.561 8.600 8.502 8.515 837,473 -0.12(-1.41%)
Mar 26, 2007 8.702 8.702 8.593 8.637 427,203 -0.07(-0.79%)
Mar 23, 2007 8.696 8.733 8.678 8.706 297,118 +0.01(+0.11%)
Mar 22, 2007 8.691 8.751 8.681 8.696 290,575 +0.00(+0.03%)
Mar 21, 2007 8.593 8.702 8.577 8.694 492,246 +0.11(+1.33%)
Mar 20, 2007 8.413 8.585 8.413 8.580 623,101 +0.18(+2.20%)
Mar 19, 2007 8.437 8.442 8.320 8.395 436,055 +0.00(+0.03%)
Mar 16, 2007 8.234 8.405 8.224 8.392 662,358 +0.15(+1.86%)
Mar 15, 2007 8.320 8.341 8.213 8.239 333,680 -0.02(-0.28%)
Mar 14, 2007 8.257 8.299 8.127 8.263 434,516 -0.02(-0.25%)
Mar 13, 2007 8.413 8.455 8.260 8.283 494,171 -0.13(-1.54%)
Mar 12, 2007 8.392 8.421 8.341 8.413 315,976 +0.04(+0.43%)
Mar 09, 2007 8.302 8.452 8.302 8.377 500,328 +0.13(+1.58%)
Mar 08, 2007 8.151 8.289 8.151 8.247 656,200 +0.06(+0.73%)
Mar 07, 2007 8.159 8.208 8.140 8.187 475,697 +0.02(+0.19%)
Mar 06, 2007 8.140 8.221 8.140 8.172 579,226 +0.14(+1.68%)
Mar 05, 2007 8.117 8.185 8.037 8.037 632,723 -0.17(-2.06%)
Mar 02, 2007 8.250 8.341 8.198 8.205 840,167 -0.16(-1.93%)
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.