Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18239 18273 18073 18120 198,000 -95.40(-0.52%)
Feb 27, 2007 18220 18300 18145 18215 194,800 +0.00(+0.00%)
Feb 26, 2007 18220 18300 18145 18215 0 +26.90(+0.15%)
Feb 24, 2007 18114 18239 18046 18188 193,400 +79.60(+0.44%)
Feb 23, 2007 18033 18133 18024 18109 183,200 +195.60(+1.09%)
Feb 22, 2007 17897 17968 17850 17913 211,200 -25.90(-0.14%)
Feb 21, 2007 17919 17953 17829 17939 152,200 -1.00(-0.01%)
Feb 20, 2007 17835 17974 17810 17940 137,000 +0.00(+0.00%)
Feb 19, 2007 17835 17974 17810 17940 0 +64.40(+0.36%)
Feb 17, 2007 17829 17885 17793 17876 137,600 -21.50(-0.12%)
Feb 16, 2007 17891 17912 17815 17897 151,400 +144.60(+0.81%)
Feb 15, 2007 17662 17790 17649 17753 164,800 +131.20(+0.74%)
Feb 14, 2007 17482 17628 17440 17621 170,000 +0.00(+0.00%)
Feb 13, 2007 17482 17628 17440 17621 0 +117.10(+0.67%)
Feb 12, 2007 16693 17547 17504 17504 0 +0.00(+0.00%)
Feb 10, 2007 17340 17546 17275 17504 159,600 +211.80(+1.22%)
Feb 09, 2007 17368 17400 17213 17292 141,800 +0.20(+0.00%)
Feb 08, 2007 17368 17375 17200 17292 172,200 -114.60(-0.66%)
Feb 07, 2007 17384 17433 17345 17407 157,000 +62.10(+0.36%)
Feb 06, 2007 17531 17531 17295 17345 152,400 +0.00(+0.00%)
Feb 05, 2007 17531 17531 17295 17345 0 -202.30(-1.15%)
Feb 03, 2007 17569 17634 17533 17547 162,000 +27.60(+0.16%)
Feb 02, 2007 17377 17544 17361 17520 167,800 +136.10(+0.78%)
Feb 01, 2007 17494 17498 17276 17383 146,000 -106.80(-0.61%)
Jan 31, 2007 17510 17558 17453 17490 155,000 +19.70(+0.11%)
Jan 30, 2007 17393 17490 17319 17470 149,200 +0.00(+0.00%)
Jan 29, 2007 17393 17490 17319 17470 0 +48.60(+0.28%)
Jan 27, 2007 17368 17422 17301 17422 134,400 -36.40(-0.21%)
Jan 26, 2007 17605 17618 17428 17458 159,000 -49.10(-0.28%)
Jan 25, 2007 17505 17553 17498 17507 192,200 +98.80(+0.57%)
Jan 24, 2007 17350 17442 17321 17409 161,200 -15.60(-0.09%)
Jan 23, 2007 17430 17485 17401 17424 125,600 +0.00(+0.00%)
Jan 22, 2007 17430 17485 17401 17424 0 +113.80(+0.66%)
Jan 20, 2007 17340 17378 17243 17310 121,400 -60.50(-0.35%)
Jan 19, 2007 17248 17409 17220 17371 148,800 +109.60(+0.63%)
Jan 18, 2007 17153 17335 17003 17261 147,000 +58.80(+0.34%)
Jan 17, 2007 17191 17288 17176 17202 128,400 -7.40(-0.04%)
Jan 16, 2007 17160 17274 17144 17210 124,400 +0.00(+0.00%)
Jan 15, 2007 17160 17274 17144 17210 0 +152.90(+0.90%)
Jan 13, 2007 16980 17161 16941 17057 139,400 +218.80(+1.30%)
Jan 12, 2007 16959 17057 16758 16838 122,000 -104.20(-0.62%)
Jan 11, 2007 17192 17199 16848 16942 133,400 -295.40(-1.71%)
Jan 10, 2007 17019 17261 16984 17238 142,400 +0.00(+0.00%)
Jan 09, 2007 17019 17261 16984 17238 0 +146.20(+0.86%)
Jan 08, 2007 16693 17354 17092 17092 0 +0.00(+0.00%)
Jan 06, 2007 17316 17327 17011 17092 158,600 -262.10(-1.51%)
Jan 05, 2007 17322 17380 17316 17354 80,200 +0.00(+0.00%)
Jan 04, 2007 17322 17380 17316 17354 0 +127.90(+0.74%)
Jan 03, 2007 16693 17226 17226 17226 0 +0.00(+0.00%)
Dec 30, 2006 17228 17281 17226 17226 75,400 +1.00(+0.01%)
Dec 29, 2006 17290 17302 17164 17225 130,600 -23.80(-0.14%)
Dec 28, 2006 17207 17261 17207 17249 69,200 +79.40(+0.46%)
Dec 27, 2006 17070 17186 17057 17169 114,000 +76.30(+0.45%)
Dec 26, 2006 17105 17122 17057 17093 87,000 +0.00(+0.00%)
Dec 25, 2006 17105 17122 17057 17093 0 -12.10(-0.07%)
Dec 23, 2006 17011 17105 16993 17105 117,000 +57.20(+0.34%)
Dec 22, 2006 17041 17109 17010 17048 147,200 +36.80(+0.22%)
Dec 21, 2006 16830 17051 16830 17011 133,200 +234.10(+1.40%)
Dec 20, 2006 16884 16955 16754 16777 113,000 -185.20(-1.09%)
Dec 19, 2006 16963 16994 16931 16962 107,400 +0.00(+0.00%)
Dec 18, 2006 16963 16994 16931 16962 0 +47.80(+0.28%)
Dec 16, 2006 16928 16960 16858 16914 106,200 +85.10(+0.51%)
Dec 15, 2006 16714 16829 16714 16829 94,600 +136.30(+0.82%)
Dec 14, 2006 16609 16693 16590 16693 105,400 +55.10(+0.33%)
Dec 13, 2006 16622 16683 16584 16638 121,200 +109.80(+0.66%)
Dec 12, 2006 16487 16609 16470 16528 115,000 +0.00(+0.00%)
Dec 11, 2006 16487 16609 16470 16528 0 +110.20(+0.67%)
Dec 09, 2006 16430 16493 16388 16418 175,600 -55.60(-0.34%)
Dec 08, 2006 16462 16551 16416 16473 102,200 +102.10(+0.62%)
Dec 07, 2006 16310 16401 16254 16371 109,800 +105.50(+0.65%)
Dec 06, 2006 16371 16400 16239 16266 121,400 -37.80(-0.23%)
Dec 05, 2006 16264 16362 16186 16304 108,600 +0.00(+0.00%)
Dec 04, 2006 16264 16362 16186 16304 0 -18.20(-0.11%)
Dec 02, 2006 16313 16376 16242 16322 111,800 +47.50(+0.29%)
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.