Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 7.877 7.988 7.861 7.886 5,736,193 +0.01(+0.10%)
Mar 29, 2007 7.976 8.012 7.860 7.877 4,800,976 -0.05(-0.60%)
Mar 28, 2007 7.993 7.993 7.858 7.925 3,348,915 -0.04(-0.51%)
Mar 27, 2007 8.007 8.034 7.933 7.966 2,565,524 -0.06(-0.80%)
Mar 26, 2007 8.096 8.097 7.948 8.030 4,193,666 -0.09(-1.06%)
Mar 23, 2007 8.081 8.130 8.055 8.116 2,937,259 +0.05(+0.56%)
Mar 22, 2007 8.123 8.131 8.056 8.071 3,584,042 -0.04(-0.54%)
Mar 21, 2007 8.006 8.130 7.956 8.115 3,181,542 +0.11(+1.36%)
Mar 20, 2007 8.003 8.060 7.993 8.006 3,582,211 -0.01(-0.07%)
Mar 19, 2007 7.916 8.014 7.899 8.011 4,366,335 +0.13(+1.63%)
Mar 16, 2007 7.955 8.000 7.864 7.883 5,702,751 -0.07(-0.91%)
Mar 15, 2007 7.864 7.969 7.820 7.955 6,209,355 +0.09(+1.16%)
Mar 14, 2007 7.850 7.917 7.801 7.864 8,172,686 +0.03(+0.44%)
Mar 13, 2007 7.917 7.926 7.816 7.830 7,659,581 -0.09(-1.10%)
Mar 12, 2007 7.862 7.924 7.820 7.917 4,543,962 +0.04(+0.47%)
Mar 09, 2007 7.905 7.918 7.842 7.880 3,886,924 +0.01(+0.10%)
Mar 08, 2007 7.828 7.918 7.821 7.872 6,129,789 +0.08(+1.05%)
Mar 07, 2007 7.712 7.840 7.679 7.790 8,804,454 +0.02(+0.23%)
Mar 06, 2007 7.709 7.798 7.612 7.772 7,648,228 +0.21(+2.80%)
Mar 05, 2007 7.688 7.775 7.558 7.561 5,472,385 -0.15(-2.00%)
Mar 02, 2007 7.799 7.815 7.707 7.715 4,777,624 -0.08(-1.09%)
Mar 01, 2007 7.737 7.891 7.510 7.799 9,558,904 -0.11(-1.40%)
Feb 28, 2007 7.809 7.959 7.772 7.910 6,873,260 +0.10(+1.22%)
Feb 27, 2007 8.000 8.019 7.709 7.815 8,930,441 -0.27(-3.34%)
Feb 26, 2007 8.260 8.260 8.075 8.085 8,265,071 -0.18(-2.13%)
Feb 23, 2007 8.257 8.328 8.208 8.261 7,930,967 -0.08(-0.90%)
Feb 22, 2007 8.389 8.403 8.291 8.336 3,736,033 -0.08(-0.89%)
Feb 21, 2007 8.444 8.494 8.396 8.411 6,501,158 -0.06(-0.73%)
Feb 20, 2007 8.255 8.477 8.230 8.473 5,505,713 +0.24(+2.97%)
Feb 16, 2007 8.213 8.258 8.198 8.228 3,399,456 -0.02(-0.18%)
Feb 15, 2007 8.191 8.287 8.191 8.243 4,051,733 +0.05(+0.58%)
Feb 14, 2007 8.159 8.204 8.122 8.195 5,029,778 +0.04(+0.45%)
Feb 13, 2007 8.246 8.310 7.987 8.159 13,688,116 -0.14(-1.68%)
Feb 12, 2007 8.228 8.322 8.168 8.298 5,723,272 +0.04(+0.48%)
Feb 09, 2007 8.299 8.365 8.208 8.258 4,207,020 -0.04(-0.49%)
Feb 08, 2007 8.326 8.328 8.253 8.299 4,505,141 -0.01(-0.15%)
Feb 07, 2007 8.258 8.336 8.227 8.311 3,760,937 +0.05(+0.59%)
Feb 06, 2007 8.144 8.283 8.135 8.262 3,954,679 +0.13(+1.58%)
Feb 05, 2007 8.135 8.217 8.093 8.134 3,207,912 -0.01(-0.15%)
Feb 02, 2007 8.175 8.224 8.120 8.146 3,459,886 +0.02(+0.18%)
Feb 01, 2007 8.205 8.279 8.124 8.131 4,815,714 -0.06(-0.75%)
Jan 31, 2007 8.040 8.209 8.036 8.193 4,005,953 +0.13(+1.61%)
Jan 30, 2007 8.073 8.082 8.030 8.063 3,310,093 +0.02(+0.31%)
Jan 29, 2007 8.083 8.085 8.021 8.038 5,899,057 -0.05(-0.61%)
Jan 26, 2007 8.055 8.101 7.989 8.088 4,111,430 +0.04(+0.46%)
Jan 25, 2007 8.100 8.120 8.041 8.051 6,289,837 -0.06(-0.79%)
Jan 24, 2007 8.079 8.137 8.056 8.115 2,803,581 +0.04(+0.44%)
Jan 23, 2007 8.066 8.144 8.043 8.079 2,812,004 +0.02(+0.27%)
Jan 22, 2007 8.055 8.083 8.014 8.058 3,699,775 +0.00(+0.03%)
Jan 19, 2007 8.082 8.120 8.049 8.055 7,024,152 -0.02(-0.19%)
Jan 18, 2007 8.169 8.190 8.055 8.070 6,278,117 -0.10(-1.24%)
Jan 17, 2007 8.191 8.243 8.130 8.171 5,389,981 -0.05(-0.60%)
Jan 16, 2007 8.184 8.239 8.172 8.220 5,279,010 +0.05(+0.57%)
Jan 12, 2007 8.191 8.191 8.135 8.174 5,127,385 -0.02(-0.22%)
Jan 11, 2007 8.068 8.206 8.068 8.191 4,330,077 +0.16(+2.01%)
Jan 10, 2007 8.064 8.064 7.888 8.030 4,855,634 +0.08(+0.94%)
Jan 09, 2007 7.925 7.976 7.868 7.955 7,064,438 +0.03(+0.38%)
Jan 08, 2007 7.911 7.969 7.836 7.925 5,156,318 -0.02(-0.24%)
Jan 05, 2007 8.014 8.036 7.941 7.944 2,983,039 -0.07(-0.87%)
Jan 04, 2007 8.014 8.051 7.940 8.014 3,113,421 -0.02(-0.27%)
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.