Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 2.602 2.611 2.470 2.527 1,466,450,176 -0.03(-1.23%)
Dec 29, 2006 2.532 2.576 2.514 2.559 1,274,940,160 +0.12(+4.91%)
Dec 28, 2006 2.419 2.450 2.402 2.439 1,326,238,464 -0.02(-0.80%)
Dec 27, 2006 2.357 2.473 2.315 2.459 2,292,316,416 +0.00(+0.01%)
Dec 26, 2006 2.478 2.490 2.440 2.458 581,135,680 -0.02(-0.84%)
Dec 22, 2006 2.517 2.535 2.461 2.479 726,314,432 -0.02(-0.84%)
Dec 21, 2006 2.554 2.578 2.479 2.500 1,070,423,744 -0.06(-2.19%)
Dec 20, 2006 2.608 2.614 2.556 2.556 672,879,488 -0.05(-1.80%)
Dec 19, 2006 2.555 2.614 2.522 2.603 1,079,272,320 +0.03(+0.98%)
Dec 18, 2006 2.643 2.654 2.551 2.578 854,521,024 -0.07(-2.57%)
Dec 15, 2006 2.685 2.691 2.634 2.646 876,230,720 -0.03(-0.94%)
Dec 14, 2006 2.686 2.714 2.662 2.671 985,928,704 -0.02(-0.56%)
Dec 13, 2006 2.653 2.686 2.628 2.686 1,014,913,280 +0.09(+3.38%)
Dec 12, 2006 2.672 2.679 2.580 2.598 1,224,886,912 -0.08(-2.94%)
Dec 11, 2006 2.681 2.693 2.656 2.677 591,835,904 +0.01(+0.56%)
Dec 08, 2006 2.631 2.696 2.624 2.662 928,750,272 +0.04(+1.40%)
Dec 07, 2006 2.715 2.729 2.621 2.625 1,190,102,784 -0.08(-3.11%)
Dec 06, 2006 2.734 2.756 2.704 2.709 755,822,144 -0.04(-1.58%)
Dec 05, 2006 2.764 2.785 2.741 2.753 785,042,432 +0.00(+0.16%)
Dec 04, 2006 2.771 2.776 2.729 2.748 840,440,384 -0.01(-0.22%)
Dec 01, 2006 2.769 2.785 2.717 2.754 941,696,064 -0.01(-0.37%)
Nov 30, 2006 2.781 2.795 2.746 2.764 1,031,507,840 -0.00(-0.15%)
Nov 29, 2006 2.805 2.809 2.722 2.769 1,370,214,784 -0.00(-0.01%)
Nov 28, 2006 2.725 2.774 2.712 2.769 1,227,086,080 +0.07(+2.54%)
Nov 27, 2006 2.790 2.810 2.699 2.700 1,273,000,960 -0.06(-2.28%)
Nov 24, 2006 2.700 2.807 2.699 2.764 614,673,024 +0.04(+1.46%)
Nov 22, 2006 2.684 2.737 2.650 2.724 795,785,920 +0.05(+1.93%)
Nov 21, 2006 2.637 2.672 2.627 2.672 737,519,744 +0.06(+2.46%)
Nov 20, 2006 2.576 2.624 2.570 2.608 675,929,152 +0.02(+0.72%)
Nov 17, 2006 2.568 2.592 2.564 2.589 552,401,472 +0.01(+0.28%)
Nov 16, 2006 2.560 2.603 2.552 2.582 821,862,656 +0.05(+1.86%)
Nov 15, 2006 2.565 2.591 2.533 2.535 778,322,880 -0.03(-1.12%)
Nov 14, 2006 2.558 2.564 2.530 2.564 697,433,344 +0.02(+0.77%)
Nov 13, 2006 2.510 2.547 2.492 2.544 533,736,032 +0.04(+1.48%)
Nov 10, 2006 2.520 2.521 2.488 2.507 442,746,112 -0.01(-0.26%)
Nov 09, 2006 2.500 2.554 2.477 2.513 1,093,175,680 +0.03(+1.08%)
Nov 08, 2006 2.413 2.494 2.409 2.487 818,366,400 +0.06(+2.41%)
Nov 07, 2006 2.426 2.443 2.417 2.428 622,803,200 +0.02(+1.00%)
Nov 06, 2006 2.381 2.415 2.365 2.404 514,763,584 +0.04(+1.81%)
Nov 03, 2006 2.393 2.399 2.346 2.361 511,468,160 -0.02(-0.87%)
Nov 02, 2006 2.380 2.392 2.368 2.382 551,250,880 -0.01(-0.23%)
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.