Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 9.254 9.314 9.210 9.239 807,515 +0.03(+0.37%)
May 30, 2007 9.013 9.215 8.982 9.205 1,141,530 +0.18(+2.02%)
May 29, 2007 8.976 9.060 8.950 9.023 562,335 +0.03(+0.29%)
May 25, 2007 8.969 9.060 8.963 8.997 704,363 +0.11(+1.20%)
May 24, 2007 8.989 9.002 8.872 8.891 814,059 -0.10(-1.10%)
May 23, 2007 9.015 9.041 8.963 8.989 1,055,775 +0.02(+0.20%)
May 22, 2007 8.940 8.984 8.911 8.971 1,373,700 +0.00(+0.03%)
May 21, 2007 8.857 8.969 8.857 8.969 448,791 +0.12(+1.41%)
May 18, 2007 8.834 8.849 8.784 8.844 429,161 +0.04(+0.44%)
May 17, 2007 8.826 8.841 8.763 8.805 1,031,911 -0.00(-0.03%)
May 16, 2007 8.875 8.896 8.795 8.808 1,415,269 -0.04(-0.47%)
May 15, 2007 8.787 8.901 8.774 8.849 427,621 +0.09(+1.01%)
May 14, 2007 8.782 8.813 8.717 8.761 535,778 -0.03(-0.30%)
May 11, 2007 8.722 8.797 8.704 8.787 817,138 -0.02(-0.24%)
May 10, 2007 8.839 8.891 8.784 8.808 697,820 -0.05(-0.62%)
May 09, 2007 8.787 8.958 8.745 8.862 2,503,761 +0.05(+0.53%)
May 08, 2007 8.805 8.859 8.769 8.815 353,336 -0.02(-0.26%)
May 07, 2007 8.841 8.875 8.797 8.839 441,093 +0.00(+0.03%)
May 04, 2007 8.763 8.839 8.730 8.836 640,470 +0.12(+1.34%)
May 03, 2007 8.732 8.776 8.667 8.719 488,266 +0.01(+0.09%)
May 02, 2007 8.631 8.711 8.584 8.711 503,885 +0.10(+1.12%)
May 01, 2007 8.587 8.631 8.454 8.615 466,881 +0.04(+0.48%)
Apr 30, 2007 8.633 8.654 8.543 8.574 624,304 -0.04(-0.48%)
Apr 27, 2007 8.649 8.649 8.592 8.615 247,531 -0.03(-0.30%)
Apr 26, 2007 8.662 8.727 8.613 8.641 491,899 -0.04(-0.48%)
Apr 25, 2007 8.691 8.758 8.654 8.683 527,310 +0.02(+0.27%)
Apr 24, 2007 8.696 8.735 8.623 8.659 616,606 -0.04(-0.42%)
Apr 23, 2007 8.667 8.706 8.607 8.696 1,006,123 +0.05(+0.57%)
Apr 20, 2007 8.540 8.654 8.524 8.646 418,769 +0.15(+1.77%)
Apr 19, 2007 8.519 8.556 8.483 8.496 409,146 -0.07(-0.85%)
Apr 18, 2007 8.465 8.584 8.462 8.569 774,414 +0.11(+1.29%)
Apr 17, 2007 8.493 8.514 8.428 8.459 433,780 -0.02(-0.21%)
Apr 16, 2007 8.493 8.535 8.465 8.478 363,728 +0.03(+0.40%)
Apr 13, 2007 8.467 8.491 8.413 8.444 251,723 -0.02(-0.25%)
Apr 12, 2007 8.400 8.475 8.400 8.465 373,351 +0.06(+0.77%)
Apr 11, 2007 8.371 8.420 8.358 8.400 474,194 +0.06(+0.69%)
Apr 10, 2007 8.433 8.470 8.329 8.342 740,543 -0.09(-1.05%)
Apr 09, 2007 8.431 8.475 8.392 8.431 404,912 -0.01(-0.12%)
Apr 05, 2007 8.465 8.478 8.400 8.441 535,393 -0.01(-0.06%)
Apr 04, 2007 8.387 8.475 8.387 8.446 322,929 +0.01(+0.06%)
Apr 03, 2007 8.501 8.501 8.426 8.441 280,205 -0.03(-0.37%)
Apr 02, 2007 8.470 8.524 8.431 8.472 528,464 -0.01(-0.12%)
Mar 30, 2007 8.613 8.657 8.410 8.483 784,807 -0.08(-0.97%)
Mar 29, 2007 8.530 8.605 8.506 8.566 431,085 +0.02(+0.27%)
Mar 28, 2007 8.522 8.558 8.478 8.543 805,591 +0.03(+0.34%)
Mar 27, 2007 8.561 8.600 8.501 8.514 837,538 -0.12(-1.41%)
Mar 26, 2007 8.701 8.701 8.592 8.636 427,236 -0.07(-0.79%)
Mar 23, 2007 8.696 8.732 8.678 8.705 297,141 +0.01(+0.11%)
Mar 22, 2007 8.691 8.750 8.680 8.696 290,597 +0.00(+0.03%)
Mar 21, 2007 8.592 8.701 8.576 8.693 492,284 +0.11(+1.33%)
Mar 20, 2007 8.413 8.584 8.413 8.579 623,149 +0.18(+2.20%)
Mar 19, 2007 8.436 8.441 8.319 8.394 436,089 +0.00(+0.03%)
Mar 16, 2007 8.233 8.405 8.223 8.392 662,409 +0.15(+1.86%)
Mar 15, 2007 8.319 8.340 8.213 8.239 333,706 -0.02(-0.28%)
Mar 14, 2007 8.257 8.298 8.127 8.262 434,549 -0.02(-0.25%)
Mar 13, 2007 8.413 8.454 8.259 8.283 494,209 -0.13(-1.54%)
Mar 12, 2007 8.392 8.420 8.340 8.413 316,001 +0.04(+0.43%)
Mar 09, 2007 8.301 8.452 8.301 8.376 500,367 +0.13(+1.58%)
Mar 08, 2007 8.150 8.288 8.150 8.246 656,251 +0.06(+0.73%)
Mar 07, 2007 8.158 8.207 8.140 8.187 475,733 +0.02(+0.19%)
Mar 06, 2007 8.140 8.220 8.140 8.171 579,271 +0.14(+1.68%)
Mar 05, 2007 8.116 8.184 8.036 8.036 632,772 -0.17(-2.06%)
Mar 02, 2007 8.249 8.340 8.197 8.205 840,232 -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.