Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.283 8.296 8.161 8.244 767,427 -0.05(-0.66%)
Feb 27, 2007 8.515 8.515 8.195 8.299 752,417 -0.23(-2.68%)
Feb 26, 2007 8.509 8.556 8.465 8.528 424,463 +0.04(+0.52%)
Feb 23, 2007 8.465 8.535 8.452 8.483 347,536 +0.04(+0.43%)
Feb 22, 2007 8.533 8.533 8.408 8.447 485,703 -0.06(-0.73%)
Feb 21, 2007 8.504 8.522 8.481 8.509 199,746 +0.04(+0.46%)
Feb 20, 2007 8.460 8.489 8.426 8.470 281,338 -0.03(-0.37%)
Feb 16, 2007 8.504 8.546 8.476 8.502 252,858 -0.02(-0.21%)
Feb 15, 2007 8.535 8.561 8.499 8.520 513,799 -0.03(-0.30%)
Feb 14, 2007 8.551 8.561 8.504 8.546 326,368 +0.00(+0.03%)
Feb 13, 2007 8.476 8.554 8.476 8.543 560,560 +0.06(+0.77%)
Feb 12, 2007 8.489 8.533 8.468 8.478 603,088 +0.01(+0.09%)
Feb 09, 2007 8.403 8.541 8.361 8.470 722,013 +0.08(+0.93%)
Feb 08, 2007 8.307 8.398 8.265 8.392 441,444 +0.10(+1.16%)
Feb 07, 2007 8.348 8.361 8.268 8.296 576,917 -0.03(-0.37%)
Feb 06, 2007 8.341 8.361 8.325 8.328 681,986 -0.03(-0.34%)
Feb 05, 2007 8.299 8.382 8.299 8.356 651,197 -0.00(-0.03%)
Feb 02, 2007 8.369 8.390 8.302 8.359 952,934 -0.13(-1.56%)
Feb 01, 2007 8.421 8.494 8.411 8.491 352,539 +0.12(+1.49%)
Jan 31, 2007 8.460 8.486 8.367 8.367 542,279 -0.12(-1.44%)
Jan 30, 2007 8.465 8.504 8.460 8.489 209,368 +0.03(+0.34%)
Jan 29, 2007 8.504 8.541 8.452 8.460 293,654 -0.06(-0.67%)
Jan 26, 2007 8.460 8.528 8.439 8.517 310,973 +0.08(+0.92%)
Jan 25, 2007 8.522 8.522 8.437 8.439 632,723 -0.02(-0.28%)
Jan 24, 2007 8.431 8.463 8.400 8.463 471,848 -0.01(-0.06%)
Jan 23, 2007 8.400 8.486 8.400 8.468 774,355 +0.04(+0.49%)
Jan 22, 2007 8.457 8.491 8.408 8.426 420,661 -0.07(-0.83%)
Jan 19, 2007 8.470 8.533 8.468 8.496 340,223 +0.01(+0.15%)
Jan 18, 2007 8.528 8.567 8.463 8.483 502,638 -0.04(-0.49%)
Jan 17, 2007 8.541 8.561 8.502 8.525 685,835 -0.12(-1.38%)
Jan 16, 2007 8.658 8.746 8.619 8.645 553,440 -0.10(-1.10%)
Jan 12, 2007 8.712 8.868 8.712 8.741 509,950 +0.03(+0.33%)
Jan 11, 2007 8.676 8.777 8.676 8.712 798,986 -0.03(-0.33%)
Jan 10, 2007 8.678 8.767 8.622 8.741 987,187 +0.01(+0.12%)
Jan 09, 2007 8.748 8.759 8.608 8.730 1,763,467 -0.05(-0.59%)
Jan 08, 2007 8.800 8.839 8.764 8.782 342,532 -0.02(-0.18%)
Jan 05, 2007 9.013 9.013 8.725 8.798 830,546 -0.22(-2.39%)
Jan 04, 2007 9.003 9.138 8.969 9.013 701,999 -0.00(-0.03%)
Jan 03, 2007 8.925 9.198 8.891 9.016 1,116,503 +0.08(+0.87%)
Dec 29, 2006 8.902 8.995 8.897 8.938 259,401 -0.06(-0.69%)
Dec 28, 2006 8.865 9.006 8.860 9.000 322,134 +0.13(+1.46%)
Dec 27, 2006 8.811 8.933 8.782 8.871 356,388 +0.04(+0.44%)
Dec 26, 2006 8.850 8.891 8.824 8.832 130,085 -0.03(-0.32%)
Dec 22, 2006 8.943 8.943 8.813 8.860 253,243 -0.06(-0.67%)
Dec 21, 2006 8.938 8.993 8.899 8.920 371,398 -0.07(-0.78%)
Dec 20, 2006 8.961 9.073 8.954 8.990 423,355 +0.06(+0.64%)
Dec 19, 2006 8.943 8.998 8.865 8.933 2,441,990 +0.01(+0.06%)
Dec 18, 2006 8.933 8.987 8.873 8.928 2,992,736 -0.05(-0.58%)
Dec 15, 2006 9.042 9.091 8.956 8.980 468,769 -0.10(-1.12%)
Dec 14, 2006 9.154 9.156 9.006 9.081 696,996 -0.08(-0.85%)
Dec 13, 2006 9.255 9.343 9.133 9.159 470,309 -0.12(-1.34%)
Dec 12, 2006 9.146 9.354 9.120 9.284 397,953 +0.08(+0.85%)
Dec 11, 2006 9.263 9.268 9.172 9.206 267,483 -0.08(-0.84%)
Dec 08, 2006 9.328 9.328 9.206 9.284 559,598 +0.02(+0.17%)
Dec 07, 2006 9.224 9.325 9.201 9.268 388,717 +0.06(+0.71%)
Dec 06, 2006 9.162 9.242 9.097 9.203 421,046 -0.02(-0.23%)
Dec 05, 2006 9.201 9.265 9.162 9.224 347,536 +0.04(+0.42%)
Dec 04, 2006 9.068 9.219 9.068 9.185 554,595 +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.