Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 9.832 10.20 9.785 10.10 18,879,338 +0.26(+2.68%)
Feb 27, 2007 9.816 10.12 9.757 9.832 18,077,566 -0.31(-3.03%)
Feb 26, 2007 10.12 10.18 10.12 10.14 9,788,608 +0.03(+0.31%)
Feb 23, 2007 10.30 10.30 10.09 10.11 11,098,830 -0.13(-1.27%)
Feb 22, 2007 10.38 10.45 10.17 10.24 14,060,837 -0.18(-1.77%)
Feb 21, 2007 10.47 10.51 10.32 10.42 6,591,692 +0.02(+0.15%)
Feb 20, 2007 10.44 10.47 10.28 10.41 7,967,426 -0.02(-0.15%)
Feb 16, 2007 10.27 10.46 10.27 10.42 8,545,708 +0.11(+1.03%)
Feb 15, 2007 10.28 10.34 10.21 10.32 10,041,568 +0.04(+0.42%)
Feb 14, 2007 10.17 10.31 10.17 10.27 10,253,214 +0.11(+1.05%)
Feb 13, 2007 10.14 10.19 10.08 10.17 7,191,352 -0.03(-0.31%)
Feb 12, 2007 10.18 10.26 10.11 10.20 7,527,359 +0.01(+0.08%)
Feb 09, 2007 10.22 10.33 10.10 10.19 11,757,872 -0.03(-0.27%)
Feb 08, 2007 10.24 10.32 10.16 10.22 13,498,556 -0.07(-0.73%)
Feb 07, 2007 10.09 10.33 10.07 10.29 12,952,783 +0.17(+1.63%)
Feb 06, 2007 10.23 10.27 10.08 10.13 12,206,122 -0.10(-0.96%)
Feb 05, 2007 10.14 10.27 10.11 10.23 18,004,932 +0.05(+0.46%)
Feb 02, 2007 10.13 10.22 10.11 10.18 11,874,950 +0.05(+0.51%)
Feb 01, 2007 10.07 10.21 10.04 10.13 9,164,369 +0.05(+0.47%)
Jan 31, 2007 9.962 10.13 9.923 10.08 15,057,908 +0.02(+0.16%)
Jan 30, 2007 9.848 10.11 9.844 10.06 24,837,638 +0.21(+2.12%)
Jan 29, 2007 9.785 9.903 9.741 9.856 31,116,698 +0.20(+2.12%)
Jan 26, 2007 9.482 9.714 9.454 9.651 13,512,778 +0.17(+1.83%)
Jan 25, 2007 9.549 9.615 9.399 9.478 10,482,200 -0.11(-1.19%)
Jan 24, 2007 9.552 9.678 9.513 9.592 7,357,908 +0.01(+0.12%)
Jan 23, 2007 9.545 9.615 9.454 9.580 8,467,486 +0.01(+0.12%)
Jan 22, 2007 9.529 9.635 9.486 9.568 11,406,383 +0.07(+0.75%)
Jan 19, 2007 9.426 9.509 9.371 9.497 12,865,418 +0.13(+1.34%)
Jan 18, 2007 9.387 9.419 9.328 9.371 11,039,909 +0.03(+0.34%)
Jan 17, 2007 9.352 9.371 9.277 9.340 7,868,380 -0.01(-0.13%)
Jan 16, 2007 9.241 9.387 9.190 9.352 9,192,813 +0.07(+0.72%)
Jan 12, 2007 9.379 9.399 9.253 9.285 10,508,358 -0.07(-0.80%)
Jan 11, 2007 9.348 9.395 9.281 9.360 10,059,854 +0.03(+0.30%)
Jan 10, 2007 9.265 9.352 9.241 9.332 8,867,737 +0.02(+0.21%)
Jan 09, 2007 9.403 9.407 9.241 9.312 12,966,497 -0.00(-0.04%)
Jan 08, 2007 9.253 9.352 9.226 9.316 15,247,621 +0.02(+0.25%)
Jan 05, 2007 9.237 9.336 9.174 9.293 16,573,578 +0.00(+0.04%)
Jan 04, 2007 9.056 9.297 9.041 9.289 15,641,522 +0.17(+1.81%)
Jan 03, 2007 9.084 9.253 9.033 9.123 15,721,014 +0.04(+0.43%)
Dec 29, 2006 8.974 9.139 8.962 9.084 8,204,885 +0.09(+1.01%)
Dec 28, 2006 9.084 9.143 8.993 8.993 5,469,161 -0.13(-1.47%)
Dec 27, 2006 9.119 9.171 8.907 9.127 10,360,042 +0.11(+1.27%)
Dec 26, 2006 9.115 9.210 8.993 9.013 12,414,120 -0.12(-1.34%)
Dec 22, 2006 9.198 9.249 9.119 9.135 10,846,133 -0.02(-0.21%)
Dec 21, 2006 9.135 9.218 9.080 9.155 16,539,547 +0.08(+0.87%)
Dec 20, 2006 9.257 9.257 9.056 9.076 20,572,276 -0.11(-1.20%)
Dec 19, 2006 9.253 9.332 9.143 9.186 18,420,420 -0.10(-1.06%)
Dec 18, 2006 9.529 9.564 9.265 9.285 17,525,444 -0.28(-2.92%)
Dec 15, 2006 9.588 9.639 9.529 9.564 17,032,496 +0.04(+0.41%)
Dec 14, 2006 9.446 9.560 9.430 9.525 17,277,826 +0.11(+1.17%)
Dec 13, 2006 9.446 9.486 9.300 9.415 19,429,682 -0.03(-0.33%)
Dec 12, 2006 9.297 9.450 9.289 9.446 14,679,753 +0.11(+1.18%)
Dec 11, 2006 9.127 9.363 9.037 9.336 15,081,781 +0.25(+2.77%)
Dec 08, 2006 9.127 9.174 9.041 9.084 5,516,653 -0.01(-0.13%)
Dec 07, 2006 9.096 9.202 9.056 9.096 9,262,654 -0.03(-0.30%)
Dec 06, 2006 9.198 9.293 9.041 9.123 19,945,234 -0.13(-1.36%)
Dec 05, 2006 9.155 9.580 9.060 9.249 33,322,648 +0.46(+5.19%)
Dec 04, 2006 8.533 8.812 8.505 8.793 16,835,926 +0.27(+3.14%)
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.