Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 4.185 4.186 3.900 3.927 282,079,904 -0.21(-5.03%)
Jul 30, 2007 4.150 4.202 4.075 4.135 257,550,096 -0.07(-1.59%)
Jul 27, 2007 4.213 4.266 4.124 4.202 278,791,040 +0.00(+0.04%)
Jul 26, 2007 4.251 4.450 4.171 4.200 465,468,192 -0.11(-2.52%)
Jul 25, 2007 4.233 4.440 4.183 4.309 1,209,716,096 +0.85(+24.45%)
Jul 24, 2007 3.552 3.608 3.442 3.462 507,176,288 -0.12(-3.47%)
Jul 23, 2007 3.589 3.634 3.542 3.587 185,252,640 +0.01(+0.15%)
Jul 20, 2007 3.631 3.648 3.525 3.582 182,657,536 -0.09(-2.34%)
Jul 19, 2007 3.712 3.716 3.656 3.667 105,530,816 +0.00(+0.04%)
Jul 18, 2007 3.663 3.675 3.612 3.666 125,803,520 -0.02(-0.64%)
Jul 17, 2007 3.720 3.726 3.679 3.689 121,601,256 +0.00(+0.14%)
Jul 16, 2007 3.736 3.742 3.650 3.684 166,675,824 -0.07(-1.88%)
Jul 13, 2007 3.654 3.768 3.648 3.755 250,039,152 +0.12(+3.17%)
Jul 12, 2007 3.566 3.679 3.537 3.639 229,018,944 +0.10(+2.91%)
Jul 11, 2007 3.529 3.583 3.507 3.537 131,865,080 +0.02(+0.64%)
Jul 10, 2007 3.583 3.597 3.503 3.514 177,706,736 -0.09(-2.48%)
Jul 09, 2007 3.469 3.618 3.451 3.603 296,312,448 +0.15(+4.49%)
Jul 06, 2007 3.438 3.465 3.401 3.449 92,296,616 +0.01(+0.35%)
Jul 05, 2007 3.468 3.482 3.403 3.437 89,757,920 -0.04(-1.04%)
Jul 03, 2007 3.502 3.502 3.451 3.473 44,469,060 -0.01(-0.23%)
Jul 02, 2007 3.441 3.486 3.410 3.481 98,333,240 +0.06(+1.75%)
Jun 29, 2007 3.451 3.459 3.408 3.421 106,344,360 -0.02(-0.70%)
Jun 28, 2007 3.423 3.511 3.408 3.445 195,704,736 +0.04(+1.10%)
Jun 27, 2007 3.348 3.410 3.336 3.407 164,867,232 +0.03(+0.98%)
Jun 26, 2007 3.426 3.432 3.369 3.374 224,955,216 -0.06(-1.72%)
Jun 25, 2007 3.467 3.482 3.415 3.433 151,879,584 -0.01(-0.29%)
Jun 22, 2007 3.478 3.494 3.421 3.443 173,250,000 -0.04(-1.16%)
Jun 21, 2007 3.458 3.489 3.433 3.483 152,194,960 +0.03(+0.82%)
Jun 20, 2007 3.513 3.525 3.453 3.455 183,506,000 -0.04(-1.02%)
Jun 19, 2007 3.578 3.583 3.484 3.490 238,276,000 -0.10(-2.81%)
Jun 18, 2007 3.617 3.632 3.570 3.591 156,328,000 -0.03(-0.79%)
Jun 15, 2007 3.643 3.643 3.559 3.620 197,998,000 +0.02(+0.64%)
Jun 14, 2007 3.545 3.606 3.540 3.597 164,982,000 +0.05(+1.48%)
Jun 13, 2007 3.545 3.595 3.462 3.544 238,758,000 +0.04(+1.17%)
Jun 12, 2007 3.522 3.538 3.471 3.503 236,852,000 -0.06(-1.55%)
Jun 11, 2007 3.650 3.652 3.550 3.558 221,785,440 -0.10(-2.83%)
Jun 08, 2007 3.623 3.662 3.553 3.662 204,140,656 +0.06(+1.67%)
Jun 07, 2007 3.628 3.736 3.544 3.602 482,950,944 -0.01(-0.35%)
Jun 06, 2007 3.657 3.688 3.593 3.615 312,491,040 -0.07(-1.85%)
Jun 05, 2007 3.555 3.712 3.543 3.683 609,945,408 +0.16(+4.59%)
Jun 04, 2007 3.413 3.533 3.382 3.521 227,726,304 +0.09(+2.68%)
Jun 01, 2007 3.445 3.465 3.417 3.429 140,300,192 -0.03(-0.81%)
May 31, 2007 3.534 3.537 3.429 3.457 186,221,504 -0.04(-1.03%)
May 30, 2007 3.453 3.504 3.443 3.493 211,656,032 +0.01(+0.33%)
May 29, 2007 3.421 3.489 3.386 3.482 234,620,144 +0.05(+1.58%)
May 25, 2007 3.485 3.485 3.413 3.428 199,743,216 -0.04(-1.15%)
May 24, 2007 3.452 3.521 3.385 3.467 476,522,464 +0.02(+0.51%)
May 23, 2007 3.461 3.666 3.439 3.450 851,973,248 +0.01(+0.17%)
May 22, 2007 3.424 3.454 3.361 3.444 344,275,584 +0.03(+0.85%)
May 21, 2007 3.179 3.434 3.165 3.415 730,009,344 +0.25(+7.90%)
May 18, 2007 3.124 3.165 3.114 3.165 195,983,920 +0.06(+1.82%)
May 17, 2007 3.144 3.176 3.101 3.108 237,589,776 -0.05(-1.66%)
May 16, 2007 3.051 3.167 3.005 3.161 290,143,008 +0.13(+4.36%)
May 15, 2007 3.070 3.099 3.026 3.029 174,043,552 -0.06(-1.82%)
May 14, 2007 3.084 3.087 3.030 3.085 155,344,864 +0.01(+0.23%)
May 11, 2007 3.048 3.080 3.028 3.078 160,043,200 +0.03(+1.05%)
May 10, 2007 3.122 3.132 3.042 3.046 201,051,584 -0.10(-3.07%)
May 09, 2007 3.100 3.147 3.065 3.143 177,540,880 +0.05(+1.65%)
May 08, 2007 3.027 3.092 2.985 3.091 271,048,608 +0.05(+1.66%)
May 07, 2007 3.122 3.162 3.035 3.041 296,174,016 -0.12(-3.81%)
May 04, 2007 3.119 3.188 3.118 3.162 286,018,784 +0.05(+1.67%)
May 03, 2007 3.054 3.127 3.038 3.110 269,686,144 +0.05(+1.65%)
May 02, 2007 3.084 3.112 3.045 3.059 288,770,656 -0.00(-0.01%)
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.