Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17319 17381 17267 17288 115,200 +23.80(+0.14%)
Mar 29, 2007 17120 17351 17036 17264 144,600 +9.20(+0.05%)
Mar 28, 2007 17328 17443 17142 17255 153,000 -110.40(-0.64%)
Mar 27, 2007 17357 17517 17316 17365 125,800 -156.90(-0.90%)
Mar 26, 2007 17518 17558 17425 17522 91,800 +41.40(+0.24%)
Mar 23, 2007 17520 17535 17408 17481 128,400 +61.40(+0.35%)
Mar 22, 2007 17384 17489 17379 17419 146,400 +256.00(+1.49%)
Mar 21, 2007 16693 18215 17163 17163 0 +0.00(+0.00%)
Mar 20, 2007 17155 17268 17146 17163 129,400 +153.60(+0.90%)
Mar 19, 2007 16714 17026 16714 17010 130,800 +265.40(+1.59%)
Mar 16, 2007 16780 16939 16644 16744 173,200 -116.20(-0.69%)
Mar 15, 2007 16804 16942 16761 16860 165,000 +183.50(+1.10%)
Mar 14, 2007 16936 16936 16629 16677 163,600 -501.90(-2.92%)
Mar 13, 2007 17269 17300 17153 17179 135,200 -113.60(-0.66%)
Mar 12, 2007 17312 17325 17207 17292 130,000 +128.40(+0.75%)
Mar 10, 2007 17225 17246 17101 17164 231,600 +73.70(+0.43%)
Mar 09, 2007 16730 17090 16686 17090 179,200 +325.70(+1.94%)
Mar 08, 2007 16982 16988 16732 16765 217,400 -79.90(-0.47%)
Mar 07, 2007 16655 16883 16649 16844 210,000 +202.30(+1.22%)
Mar 06, 2007 16992 16992 16533 16642 211,000 +0.00(+0.00%)
Mar 05, 2007 16992 16992 16533 16642 0 -575.70(-3.34%)
Mar 03, 2007 17351 17356 17160 17218 198,000 -235.60(-1.35%)
Mar 02, 2007 17542 17557 17262 17454 222,400 -150.60(-0.86%)
Mar 01, 2007 17844 17844 17383 17604 250,200 -515.80(-2.85%)
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%)
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.