Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.685 6.784 6.676 6.766 5,431,164 +0.06(+0.86%)
Mar 29, 2007 6.780 6.801 6.658 6.708 4,997,041 -0.04(-0.60%)
Mar 28, 2007 6.730 6.780 6.662 6.749 5,622,397 +0.01(+0.09%)
Mar 27, 2007 6.820 6.830 6.733 6.743 5,627,334 -0.12(-1.72%)
Mar 26, 2007 7.021 7.040 6.838 6.861 5,600,304 -0.14(-1.93%)
Mar 23, 2007 6.930 7.033 6.919 6.996 5,168,119 +0.08(+1.20%)
Mar 22, 2007 6.946 6.946 6.855 6.913 5,640,988 -0.02(-0.28%)
Mar 21, 2007 6.911 6.942 6.753 6.932 8,691,896 +0.04(+0.64%)
Mar 20, 2007 6.836 6.899 6.782 6.888 4,557,458 +0.10(+1.42%)
Mar 19, 2007 6.782 6.925 6.772 6.791 7,220,330 +0.04(+0.60%)
Mar 16, 2007 6.755 6.791 6.705 6.751 8,579,477 -0.02(-0.23%)
Mar 15, 2007 6.749 6.799 6.728 6.766 5,073,680 +0.03(+0.52%)
Mar 14, 2007 6.674 6.749 6.564 6.732 7,396,044 +0.06(+0.90%)
Mar 13, 2007 6.778 6.826 6.645 6.672 7,630,832 -0.11(-1.57%)
Mar 12, 2007 6.826 6.925 6.732 6.778 6,410,542 -0.08(-1.24%)
Mar 09, 2007 6.872 6.940 6.803 6.863 5,962,594 +0.05(+0.68%)
Mar 08, 2007 6.828 6.869 6.722 6.816 9,843,611 +0.20(+3.09%)
Mar 07, 2007 6.571 6.656 6.527 6.612 6,639,663 +0.04(+0.65%)
Mar 06, 2007 6.589 6.616 6.540 6.569 11,657,264 -0.00(-0.03%)
Mar 05, 2007 6.467 6.672 6.380 6.571 11,992,240 -0.14(-2.04%)
Mar 02, 2007 6.793 6.886 6.699 6.708 7,737,433 -0.13(-1.84%)
Mar 01, 2007 6.757 6.874 6.612 6.834 9,931,885 +0.03(+0.37%)
Feb 28, 2007 6.761 6.872 6.757 6.809 7,808,794 -0.08(-1.23%)
Feb 27, 2007 7.023 7.087 6.888 6.894 6,764,757 -0.24(-3.36%)
Feb 26, 2007 7.226 7.239 7.073 7.133 3,544,165 -0.04(-0.54%)
Feb 23, 2007 7.239 7.257 7.085 7.172 3,949,259 -0.06(-0.80%)
Feb 22, 2007 7.301 7.305 7.147 7.230 4,489,071 -0.04(-0.58%)
Feb 21, 2007 7.203 7.297 7.166 7.272 6,446,689 +0.07(+1.02%)
Feb 20, 2007 7.098 7.214 7.000 7.199 4,588,171 +0.11(+1.55%)
Feb 16, 2007 7.046 7.100 6.965 7.089 5,373,302 +0.05(+0.74%)
Feb 15, 2007 7.015 7.077 6.965 7.037 4,964,349 -0.01(-0.14%)
Feb 14, 2007 6.957 7.085 6.942 7.046 4,797,364 +0.12(+1.76%)
Feb 13, 2007 6.940 6.986 6.869 6.925 6,276,238 -0.01(-0.19%)
Feb 12, 2007 7.071 7.071 6.903 6.938 6,623,351 -0.09(-1.29%)
Feb 09, 2007 7.152 7.160 6.998 7.029 6,047,294 -0.10(-1.46%)
Feb 08, 2007 7.259 7.260 7.102 7.133 5,684,791 -0.11(-1.55%)
Feb 07, 2007 7.201 7.345 7.147 7.245 5,570,808 +0.08(+1.05%)
Feb 06, 2007 7.276 7.276 7.122 7.170 6,351,577 -0.07(-0.99%)
Feb 05, 2007 7.288 7.291 7.189 7.241 5,840,608 -0.13(-1.75%)
Feb 02, 2007 7.336 7.384 7.295 7.371 7,557,497 +0.04(+0.50%)
Feb 01, 2007 7.222 7.347 7.197 7.334 7,579,860 +0.14(+1.90%)
Jan 31, 2007 7.019 7.235 6.950 7.197 7,949,433 +0.19(+2.67%)
Jan 30, 2007 6.911 7.015 6.876 7.010 6,432,827 +0.14(+2.08%)
Jan 29, 2007 6.861 6.934 6.824 6.867 4,930,741 +0.02(+0.23%)
Jan 26, 2007 6.859 6.896 6.824 6.851 4,854,671 +0.00(+0.00%)
Jan 25, 2007 6.959 6.975 6.834 6.851 7,428,876 -0.13(-1.80%)
Jan 24, 2007 6.950 6.990 6.930 6.977 5,815,454 +0.07(+1.06%)
Jan 23, 2007 6.921 6.982 6.903 6.903 5,332,887 -0.00(-0.06%)
Jan 22, 2007 7.123 7.123 6.901 6.907 6,395,670 -0.19(-2.61%)
Jan 19, 2007 6.973 7.233 6.894 7.093 11,849,466 -0.03(-0.46%)
Jan 18, 2007 7.355 7.359 7.085 7.125 8,145,406 -0.19(-2.64%)
Jan 17, 2007 7.307 7.351 7.253 7.318 5,401,575 +0.01(+0.19%)
Jan 16, 2007 7.342 7.342 7.253 7.305 5,408,081 +0.01(+0.08%)
Jan 12, 2007 7.288 7.355 7.228 7.299 4,859,137 +0.01(+0.16%)
Jan 11, 2007 7.210 7.392 7.187 7.288 8,684,602 +0.12(+1.70%)
Jan 10, 2007 7.023 7.174 6.965 7.166 6,571,488 +0.11(+1.62%)
Jan 09, 2007 6.905 7.085 6.901 7.052 11,295,523 +0.19(+2.73%)
Jan 08, 2007 6.967 6.977 6.776 6.865 9,860,959 -0.17(-2.39%)
Jan 05, 2007 7.237 7.255 7.002 7.033 8,353,724 -0.20(-2.83%)
Jan 04, 2007 6.959 7.282 6.959 7.237 12,378,768 +0.28(+4.05%)
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.