Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 9.480 9.480 8.500 8.800 42,530 -0.45(-4.86%)
Mar 29, 2007 9.310 9.320 9.140 9.250 18,839 +0.05(+0.54%)
Mar 28, 2007 9.370 9.390 9.200 9.200 9,599 -0.14(-1.50%)
Mar 27, 2007 9.740 9.810 9.340 9.340 6,740 -0.28(-2.91%)
Mar 26, 2007 9.710 9.910 9.480 9.620 21,181 +0.02(+0.21%)
Mar 23, 2007 9.840 9.930 9.260 9.600 51,130 -0.14(-1.44%)
Mar 22, 2007 10.12 10.12 9.710 9.740 15,950 -0.31(-3.08%)
Mar 21, 2007 9.970 10.05 9.730 10.05 9,656 +0.08(+0.80%)
Mar 20, 2007 10.25 10.28 9.680 9.970 54,277 -0.28(-2.73%)
Mar 19, 2007 10.30 10.30 10.20 10.25 4,511 -0.03(-0.29%)
Mar 16, 2007 10.34 10.34 10.22 10.28 3,602 +0.03(+0.29%)
Mar 15, 2007 10.23 10.30 10.23 10.25 2,097 +0.09(+0.89%)
Mar 14, 2007 9.860 10.29 9.860 10.16 16,157 -0.13(-1.26%)
Mar 13, 2007 10.57 10.59 10.27 10.29 44,008 -0.34(-3.20%)
Mar 12, 2007 10.56 10.70 10.53 10.63 15,837 +0.09(+0.85%)
Mar 09, 2007 10.55 10.63 10.51 10.54 4,500 +0.07(+0.67%)
Mar 08, 2007 10.32 10.68 10.27 10.47 14,649 +0.01(+0.10%)
Mar 07, 2007 10.25 10.50 10.20 10.46 35,681 +0.21(+2.05%)
Mar 06, 2007 10.45 10.50 10.25 10.25 19,305 -0.15(-1.44%)
Mar 05, 2007 10.23 10.41 10.13 10.40 26,352 +0.19(+1.86%)
Mar 02, 2007 10.31 10.44 10.13 10.21 26,034 -0.22(-2.11%)
Mar 01, 2007 9.920 10.46 9.850 10.43 53,057 +0.37(+3.68%)
Feb 28, 2007 10.21 10.27 9.960 10.06 54,300 +0.03(+0.30%)
Feb 27, 2007 9.640 10.48 9.500 10.03 145,630 +0.46(+4.81%)
Feb 26, 2007 9.800 9.800 9.550 9.570 8,976 -0.17(-1.75%)
Feb 23, 2007 9.790 9.810 9.710 9.740 16,700 -0.12(-1.22%)
Feb 22, 2007 9.780 9.860 9.730 9.860 2,960 +0.06(+0.61%)
Feb 21, 2007 9.880 9.900 9.730 9.800 35,443 -0.06(-0.61%)
Feb 20, 2007 9.710 10.00 9.710 9.860 21,433 -0.20(-1.99%)
Feb 16, 2007 10.14 10.16 9.950 10.06 27,400 -0.04(-0.40%)
Feb 15, 2007 9.700 10.23 9.550 10.10 56,748 +0.51(+5.32%)
Feb 14, 2007 9.400 9.630 9.400 9.590 37,765 +0.17(+1.80%)
Feb 13, 2007 9.050 9.450 9.050 9.420 333,277 +0.27(+2.95%)
Feb 12, 2007 9.190 9.250 9.080 9.150 29,537 +0.15(+1.67%)
Feb 09, 2007 9.480 9.480 8.950 9.000 55,980 -0.29(-3.12%)
Feb 08, 2007 9.190 9.340 9.040 9.290 57,405 +0.19(+2.09%)
Feb 07, 2007 8.970 9.300 8.970 9.100 28,676 +0.20(+2.25%)
Feb 06, 2007 9.020 9.020 8.900 8.900 35,770 -0.01(-0.11%)
Feb 05, 2007 8.930 9.030 8.910 8.910 15,105 -0.02(-0.22%)
Feb 02, 2007 8.740 9.030 8.740 8.930 60,347 +0.12(+1.36%)
Feb 01, 2007 8.700 8.940 8.700 8.810 120,350 +0.03(+0.34%)
Jan 31, 2007 8.770 8.890 8.610 8.780 88,916 -0.02(-0.23%)
Jan 30, 2007 8.760 8.820 8.750 8.800 71,272 +0.00(+0.00%)
Jan 29, 2007 8.900 9.080 8.720 8.800 38,956 -0.24(-2.65%)
Jan 26, 2007 9.130 9.130 8.980 9.040 22,922 -0.07(-0.77%)
Jan 25, 2007 9.270 9.280 9.110 9.110 45,328 -0.28(-2.98%)
Jan 24, 2007 8.990 9.480 8.980 9.390 30,537 +0.43(+4.80%)
Jan 23, 2007 8.955 9.090 8.950 8.960 27,100 -0.03(-0.33%)
Jan 22, 2007 9.120 9.120 8.850 8.990 49,848 -0.21(-2.28%)
Jan 19, 2007 9.000 9.210 8.750 9.200 84,264 +0.12(+1.32%)
Jan 18, 2007 9.450 9.500 8.910 9.080 244,193 -0.47(-4.92%)
Jan 17, 2007 9.460 9.600 9.400 9.550 49,601 -0.04(-0.42%)
Jan 16, 2007 9.740 9.740 9.279 9.590 35,000 +0.20(+2.13%)
Jan 12, 2007 9.620 9.630 9.370 9.390 19,420 -0.16(-1.68%)
Jan 11, 2007 9.090 9.550 9.050 9.550 51,576 +0.34(+3.69%)
Jan 10, 2007 9.590 9.650 9.160 9.210 64,527 -0.05(-0.54%)
Jan 09, 2007 9.000 9.320 8.990 9.260 57,400 +0.36(+4.04%)
Jan 08, 2007 8.850 8.930 8.800 8.900 219,399 +0.05(+0.56%)
Jan 05, 2007 8.940 8.940 8.830 8.850 60,308 -0.05(-0.56%)
Jan 04, 2007 9.000 9.000 8.870 8.900 91,527 -0.10(-1.11%)
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.