Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 3.204 3.217 3.152 3.157 631,309,504 -0.03(-0.90%)
Mar 29, 2007 3.201 3.201 3.134 3.186 762,777,152 +0.02(+0.55%)
Mar 28, 2007 3.224 3.242 3.165 3.168 997,415,488 -0.08(-2.33%)
Mar 27, 2007 3.252 3.290 3.228 3.244 979,534,528 -0.01(-0.41%)
Mar 26, 2007 3.194 3.259 3.170 3.257 909,195,776 +0.08(+2.49%)
Mar 23, 2007 3.172 3.196 3.170 3.178 474,169,760 -0.01(-0.47%)
Mar 22, 2007 3.185 3.206 3.160 3.193 590,332,992 +0.00(+0.10%)
Mar 21, 2007 3.126 3.194 3.114 3.190 722,134,336 +0.08(+2.61%)
Mar 20, 2007 3.104 3.121 3.094 3.108 514,036,928 +0.01(+0.38%)
Mar 19, 2007 3.066 3.111 3.044 3.097 749,363,200 +0.05(+1.72%)
Mar 16, 2007 3.044 3.058 3.035 3.044 600,207,936 +0.00(+0.02%)
Mar 15, 2007 3.057 3.070 3.035 3.044 587,597,824 -0.01(-0.48%)
Mar 14, 2007 3.011 3.058 2.987 3.058 837,163,904 +0.05(+1.81%)
Mar 13, 2007 3.054 3.079 3.004 3.004 911,993,472 -0.05(-1.64%)
Mar 12, 2007 3.007 3.058 2.990 3.054 766,686,784 +0.06(+2.16%)
Mar 09, 2007 3.017 3.019 2.970 2.989 474,904,928 -0.00(-0.03%)
Mar 08, 2007 3.010 3.015 2.972 2.990 537,071,744 +0.01(+0.32%)
Mar 07, 2007 2.992 3.023 2.971 2.981 658,264,768 -0.02(-0.53%)
Mar 06, 2007 2.983 3.001 2.970 2.997 760,148,480 +0.06(+2.17%)
Mar 05, 2007 2.918 3.012 2.914 2.933 882,524,736 +0.03(+1.07%)
Mar 02, 2007 2.948 2.975 2.895 2.902 903,914,432 -0.06(-1.90%)
Mar 01, 2007 2.855 3.001 2.846 2.958 1,487,826,176 +0.08(+2.90%)
Feb 28, 2007 2.820 2.909 2.820 2.875 966,753,408 +0.02(+0.81%)
Feb 27, 2007 2.932 2.959 2.834 2.852 1,204,774,144 -0.16(-5.32%)
Feb 26, 2007 3.053 3.058 2.977 3.012 648,374,144 -0.01(-0.47%)
Feb 23, 2007 3.030 3.070 3.019 3.027 544,653,056 -0.01(-0.49%)
Feb 22, 2007 3.085 3.086 3.008 3.041 881,357,120 +0.01(+0.35%)
Feb 21, 2007 2.922 3.041 2.921 3.031 1,214,349,440 +0.11(+3.84%)
Feb 20, 2007 2.876 2.928 2.860 2.919 649,246,528 +0.04(+1.26%)
Feb 16, 2007 2.891 2.902 2.877 2.882 420,343,104 -0.01(-0.45%)
Feb 15, 2007 2.903 2.909 2.881 2.895 382,230,368 -0.00(-0.11%)
Feb 14, 2007 2.876 2.910 2.874 2.898 533,924,768 +0.02(+0.71%)
Feb 13, 2007 2.894 2.898 2.864 2.878 610,683,712 -0.01(-0.21%)
Feb 12, 2007 2.869 2.894 2.842 2.884 761,071,040 +0.05(+1.93%)
Feb 09, 2007 2.918 2.929 2.827 2.829 904,559,296 -0.10(-3.38%)
Feb 08, 2007 2.903 2.940 2.902 2.928 713,738,688 +0.00(+0.03%)
Feb 07, 2007 2.871 2.935 2.839 2.927 1,121,818,752 +0.07(+2.38%)
Feb 06, 2007 2.870 2.870 2.816 2.859 908,531,264 +0.01(+0.25%)
Feb 05, 2007 2.864 2.896 2.852 2.852 609,348,800 -0.03(-0.96%)
Feb 02, 2007 2.858 2.897 2.844 2.880 653,366,208 +0.00(+0.01%)
Feb 01, 2007 2.930 2.931 2.879 2.879 698,182,912 -0.03(-1.15%)
Jan 31, 2007 2.883 2.922 2.866 2.913 899,963,712 +0.01(+0.21%)
Jan 30, 2007 2.937 2.939 2.897 2.907 607,706,624 -0.01(-0.45%)
Jan 29, 2007 2.932 2.944 2.906 2.920 947,943,232 +0.02(+0.66%)
Jan 26, 2007 2.960 2.969 2.888 2.901 1,037,246,400 -0.03(-1.01%)
Jan 25, 2007 2.960 3.007 2.923 2.931 952,498,048 -0.02(-0.52%)
Jan 24, 2007 2.945 2.961 2.925 2.946 975,330,816 +0.03(+1.17%)
Jan 23, 2007 2.913 2.974 2.906 2.912 1,269,316,864 -0.04(-1.26%)
Jan 22, 2007 3.029 3.030 2.910 2.949 1,528,292,736 -0.06(-1.93%)
Jan 19, 2007 3.012 3.046 2.994 3.007 1,434,189,952 -0.02(-0.64%)
Jan 18, 2007 3.130 3.130 3.026 3.027 2,485,700,608 -0.20(-6.19%)
Jan 17, 2007 3.315 3.316 3.222 3.226 1,751,171,840 -0.07(-2.21%)
Jan 16, 2007 3.251 3.304 3.243 3.299 1,307,712,128 +0.08(+2.62%)
Jan 12, 2007 3.214 3.230 3.168 3.215 1,379,627,008 -0.04(-1.23%)
Jan 11, 2007 3.260 3.289 3.231 3.255 1,514,074,624 -0.04(-1.24%)
Jan 10, 2007 3.220 3.323 3.175 3.296 3,103,958,528 +0.15(+4.79%)
Jan 09, 2007 2.938 3.159 2.893 3.145 3,520,943,872 +0.24(+8.31%)
Jan 08, 2007 2.921 2.940 2.898 2.904 837,846,784 +0.01(+0.49%)
Jan 05, 2007 2.914 2.929 2.868 2.890 877,415,360 -0.02(-0.71%)
Jan 04, 2007 2.856 2.921 2.848 2.911 891,120,576 +0.06(+2.22%)
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.