Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.843 2.855 2.797 2.802 711,272,064 -0.03(-0.90%)
Mar 29, 2007 2.841 2.841 2.782 2.827 859,391,616 +0.02(+0.55%)
Mar 28, 2007 2.862 2.877 2.809 2.812 1,123,749,632 -0.07(-2.33%)
Mar 27, 2007 2.887 2.920 2.865 2.879 1,103,603,840 -0.01(-0.41%)
Mar 26, 2007 2.835 2.892 2.814 2.891 1,024,355,776 +0.07(+2.49%)
Mar 23, 2007 2.815 2.837 2.814 2.821 534,228,768 -0.01(-0.47%)
Mar 22, 2007 2.827 2.846 2.805 2.834 665,105,408 +0.00(+0.10%)
Mar 21, 2007 2.774 2.835 2.764 2.831 813,600,896 +0.07(+2.61%)
Mar 20, 2007 2.755 2.770 2.746 2.759 579,145,600 +0.01(+0.38%)
Mar 19, 2007 2.722 2.761 2.702 2.748 844,278,592 +0.05(+1.72%)
Mar 16, 2007 2.702 2.714 2.694 2.702 676,231,104 +0.00(+0.02%)
Mar 15, 2007 2.713 2.725 2.694 2.701 662,023,808 -0.01(-0.48%)
Mar 14, 2007 2.672 2.714 2.652 2.714 943,200,256 +0.05(+1.81%)
Mar 13, 2007 2.710 2.732 2.666 2.666 1,027,507,840 -0.04(-1.64%)
Mar 12, 2007 2.669 2.714 2.654 2.710 863,796,416 +0.06(+2.16%)
Mar 09, 2007 2.678 2.680 2.636 2.653 535,057,088 -0.00(-0.03%)
Mar 08, 2007 2.672 2.676 2.638 2.654 605,098,048 +0.01(+0.32%)
Mar 07, 2007 2.656 2.683 2.637 2.646 741,641,536 -0.01(-0.53%)
Mar 06, 2007 2.648 2.663 2.636 2.660 856,430,016 +0.06(+2.17%)
Mar 05, 2007 2.590 2.674 2.586 2.603 994,306,624 +0.03(+1.07%)
Mar 02, 2007 2.617 2.640 2.570 2.576 1,018,405,568 -0.05(-1.90%)
Mar 01, 2007 2.534 2.663 2.526 2.626 1,676,276,352 +0.07(+2.90%)
Feb 28, 2007 2.503 2.582 2.503 2.552 1,089,203,712 +0.02(+0.81%)
Feb 27, 2007 2.603 2.626 2.516 2.531 1,357,372,544 -0.14(-5.32%)
Feb 26, 2007 2.710 2.714 2.642 2.674 730,498,176 -0.01(-0.47%)
Feb 23, 2007 2.689 2.725 2.680 2.686 613,639,616 -0.01(-0.49%)
Feb 22, 2007 2.738 2.739 2.670 2.700 992,991,040 +0.01(+0.35%)
Feb 21, 2007 2.593 2.699 2.592 2.690 1,368,160,768 +0.10(+3.84%)
Feb 20, 2007 2.553 2.599 2.538 2.591 731,481,024 +0.03(+1.26%)
Feb 16, 2007 2.566 2.576 2.553 2.558 473,584,352 -0.01(-0.45%)
Feb 15, 2007 2.577 2.582 2.557 2.570 430,644,224 -0.00(-0.11%)
Feb 14, 2007 2.552 2.583 2.551 2.573 601,552,448 +0.02(+0.71%)
Feb 13, 2007 2.568 2.572 2.542 2.554 688,033,792 -0.01(-0.21%)
Feb 12, 2007 2.546 2.569 2.522 2.560 857,469,440 +0.05(+1.93%)
Feb 09, 2007 2.590 2.600 2.510 2.511 1,019,132,096 -0.09(-3.38%)
Feb 08, 2007 2.577 2.609 2.576 2.599 804,141,888 +0.00(+0.03%)
Feb 07, 2007 2.548 2.605 2.520 2.598 1,263,909,888 +0.06(+2.38%)
Feb 06, 2007 2.547 2.548 2.499 2.538 1,023,607,168 +0.01(+0.25%)
Feb 05, 2007 2.542 2.570 2.532 2.532 686,529,856 -0.02(-0.96%)
Feb 02, 2007 2.537 2.571 2.524 2.556 736,122,496 +0.00(+0.01%)
Feb 01, 2007 2.601 2.602 2.556 2.556 786,615,744 -0.03(-1.15%)
Jan 31, 2007 2.559 2.594 2.544 2.586 1,013,954,368 +0.01(+0.21%)
Jan 30, 2007 2.607 2.608 2.571 2.580 684,679,616 -0.01(-0.45%)
Jan 29, 2007 2.603 2.613 2.580 2.592 1,068,011,072 +0.02(+0.66%)
Jan 26, 2007 2.627 2.635 2.563 2.575 1,168,625,536 -0.03(-1.01%)
Jan 25, 2007 2.627 2.669 2.595 2.601 1,073,142,784 -0.01(-0.52%)
Jan 24, 2007 2.614 2.628 2.596 2.615 1,098,867,584 +0.03(+1.17%)
Jan 23, 2007 2.586 2.639 2.579 2.585 1,430,090,368 -0.03(-1.26%)
Jan 22, 2007 2.688 2.689 2.583 2.618 1,721,868,544 -0.05(-1.93%)
Jan 19, 2007 2.673 2.704 2.658 2.669 1,615,846,528 -0.02(-0.64%)
Jan 18, 2007 2.778 2.778 2.686 2.686 2,800,542,976 -0.18(-6.19%)
Jan 17, 2007 2.942 2.944 2.860 2.864 1,972,977,920 -0.06(-2.21%)
Jan 16, 2007 2.886 2.933 2.879 2.928 1,473,348,864 +0.07(+2.62%)
Jan 12, 2007 2.853 2.867 2.812 2.854 1,554,372,608 -0.04(-1.23%)
Jan 11, 2007 2.893 2.919 2.868 2.889 1,705,849,472 -0.04(-1.24%)
Jan 10, 2007 2.858 2.950 2.818 2.925 3,497,110,528 +0.13(+4.79%)
Jan 09, 2007 2.607 2.804 2.568 2.792 3,966,911,744 +0.21(+8.31%)
Jan 08, 2007 2.592 2.610 2.572 2.578 943,969,664 +0.01(+0.49%)
Jan 05, 2007 2.587 2.600 2.545 2.565 988,550,080 -0.02(-0.71%)
Jan 04, 2007 2.535 2.592 2.528 2.583 1,003,991,168 +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.