Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.283 8.296 8.161 8.244 767,486 -0.05(-0.66%)
Feb 27, 2007 8.514 8.514 8.194 8.298 752,475 -0.23(-2.68%)
Feb 26, 2007 8.509 8.556 8.465 8.527 424,496 +0.04(+0.52%)
Feb 23, 2007 8.465 8.535 8.452 8.483 347,562 +0.04(+0.43%)
Feb 22, 2007 8.532 8.532 8.407 8.446 485,741 -0.06(-0.73%)
Feb 21, 2007 8.504 8.521 8.480 8.509 199,762 +0.04(+0.46%)
Feb 20, 2007 8.459 8.488 8.426 8.470 281,360 -0.03(-0.37%)
Feb 16, 2007 8.504 8.545 8.475 8.501 252,877 -0.02(-0.21%)
Feb 15, 2007 8.535 8.561 8.498 8.519 513,838 -0.03(-0.30%)
Feb 14, 2007 8.550 8.561 8.504 8.545 326,393 +0.00(+0.03%)
Feb 13, 2007 8.475 8.553 8.475 8.543 560,603 +0.06(+0.77%)
Feb 12, 2007 8.488 8.532 8.467 8.478 603,135 +0.01(+0.09%)
Feb 09, 2007 8.402 8.540 8.361 8.470 722,068 +0.08(+0.93%)
Feb 08, 2007 8.306 8.397 8.265 8.392 441,477 +0.10(+1.16%)
Feb 07, 2007 8.348 8.361 8.267 8.296 576,962 -0.03(-0.37%)
Feb 06, 2007 8.340 8.361 8.324 8.327 682,039 -0.03(-0.34%)
Feb 05, 2007 8.298 8.381 8.298 8.355 651,247 -0.00(-0.03%)
Feb 02, 2007 8.368 8.389 8.301 8.358 953,007 -0.13(-1.56%)
Feb 01, 2007 8.420 8.493 8.410 8.491 352,566 +0.12(+1.49%)
Jan 31, 2007 8.459 8.485 8.366 8.366 542,321 -0.12(-1.44%)
Jan 30, 2007 8.465 8.504 8.459 8.488 209,384 +0.03(+0.34%)
Jan 29, 2007 8.504 8.540 8.452 8.459 293,677 -0.06(-0.67%)
Jan 26, 2007 8.459 8.527 8.439 8.517 310,997 +0.08(+0.92%)
Jan 25, 2007 8.522 8.522 8.436 8.439 632,772 -0.02(-0.28%)
Jan 24, 2007 8.431 8.462 8.400 8.462 471,884 -0.01(-0.06%)
Jan 23, 2007 8.400 8.485 8.400 8.467 774,414 +0.04(+0.49%)
Jan 22, 2007 8.457 8.491 8.407 8.426 420,693 -0.07(-0.83%)
Jan 19, 2007 8.470 8.532 8.467 8.496 340,249 +0.01(+0.15%)
Jan 18, 2007 8.527 8.566 8.462 8.483 502,676 -0.04(-0.49%)
Jan 17, 2007 8.540 8.561 8.501 8.524 685,888 -0.12(-1.38%)
Jan 16, 2007 8.657 8.745 8.618 8.644 553,483 -0.10(-1.10%)
Jan 12, 2007 8.711 8.867 8.711 8.740 509,989 +0.03(+0.33%)
Jan 11, 2007 8.675 8.776 8.675 8.711 799,048 -0.03(-0.33%)
Jan 10, 2007 8.678 8.766 8.622 8.740 987,263 +0.01(+0.12%)
Jan 09, 2007 8.748 8.758 8.607 8.730 1,763,602 -0.05(-0.59%)
Jan 08, 2007 8.800 8.839 8.763 8.782 342,559 -0.02(-0.18%)
Jan 05, 2007 9.013 9.013 8.724 8.797 830,609 -0.22(-2.39%)
Jan 04, 2007 9.002 9.137 8.969 9.013 702,053 -0.00(-0.03%)
Jan 03, 2007 8.924 9.197 8.891 9.015 1,116,589 +0.08(+0.87%)
Dec 29, 2006 8.901 8.995 8.896 8.937 259,421 -0.06(-0.69%)
Dec 28, 2006 8.865 9.005 8.859 9.000 322,159 +0.13(+1.46%)
Dec 27, 2006 8.810 8.932 8.782 8.870 356,415 +0.04(+0.44%)
Dec 26, 2006 8.849 8.891 8.823 8.831 130,095 -0.03(-0.32%)
Dec 22, 2006 8.943 8.943 8.813 8.859 253,262 -0.06(-0.67%)
Dec 21, 2006 8.937 8.992 8.898 8.919 371,426 -0.07(-0.78%)
Dec 20, 2006 8.961 9.073 8.953 8.989 423,387 +0.06(+0.64%)
Dec 19, 2006 8.943 8.997 8.865 8.932 2,442,177 +0.01(+0.06%)
Dec 18, 2006 8.932 8.987 8.872 8.927 2,992,966 -0.05(-0.58%)
Dec 15, 2006 9.041 9.091 8.956 8.979 468,805 -0.10(-1.12%)
Dec 14, 2006 9.153 9.156 9.005 9.080 697,050 -0.08(-0.85%)
Dec 13, 2006 9.254 9.343 9.132 9.158 470,345 -0.12(-1.34%)
Dec 12, 2006 9.145 9.353 9.119 9.283 397,984 +0.08(+0.85%)
Dec 11, 2006 9.262 9.267 9.171 9.205 267,504 -0.08(-0.84%)
Dec 08, 2006 9.327 9.327 9.205 9.283 559,641 +0.02(+0.17%)
Dec 07, 2006 9.223 9.325 9.200 9.267 388,746 +0.06(+0.71%)
Dec 06, 2006 9.161 9.241 9.096 9.202 421,078 -0.02(-0.23%)
Dec 05, 2006 9.200 9.265 9.161 9.223 347,562 +0.04(+0.42%)
Dec 04, 2006 9.067 9.218 9.067 9.184 554,638 +0.14(+1.58%)
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.