Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 3.030 3.150 3.030 3.090 21,737 +0.06(+1.98%)
Jul 30, 2007 3.430 3.430 3.000 3.030 37,378 -0.36(-10.62%)
Jul 27, 2007 3.634 3.634 3.250 3.390 14,320 -0.06(-1.74%)
Jul 26, 2007 3.480 3.640 3.260 3.450 51,019 +0.00(+0.00%)
Jul 25, 2007 3.550 3.860 3.440 3.450 47,088 +0.04(+1.17%)
Jul 24, 2007 3.550 3.700 3.410 3.410 21,736 -0.15(-4.21%)
Jul 23, 2007 3.540 3.690 3.520 3.560 72,073 -0.01(-0.28%)
Jul 20, 2007 3.650 3.650 3.530 3.570 35,560 -0.05(-1.38%)
Jul 19, 2007 3.620 3.710 3.620 3.620 35,899 -0.01(-0.28%)
Jul 18, 2007 4.000 4.000 3.600 3.630 22,922 -0.31(-7.87%)
Jul 17, 2007 4.090 4.090 3.940 3.940 21,720 -0.05(-1.25%)
Jul 16, 2007 4.110 4.140 3.950 3.990 47,533 -0.12(-2.92%)
Jul 13, 2007 4.190 4.240 4.010 4.110 26,643 -0.09(-2.14%)
Jul 12, 2007 4.460 4.470 4.200 4.200 46,257 -0.19(-4.33%)
Jul 11, 2007 4.400 4.430 4.380 4.390 29,033 +0.02(+0.46%)
Jul 10, 2007 4.250 4.390 4.200 4.370 60,241 +0.16(+3.80%)
Jul 09, 2007 4.870 4.930 3.930 4.210 176,218 -0.67(-13.73%)
Jul 06, 2007 5.000 5.050 4.870 4.880 17,171 -0.12(-2.40%)
Jul 05, 2007 5.180 5.200 4.950 5.000 8,846 -0.12(-2.34%)
Jul 03, 2007 5.100 5.160 5.100 5.120 1,600 +0.00(+0.00%)
Jul 02, 2007 5.400 5.440 5.120 5.120 16,001 -0.14(-2.66%)
Jun 29, 2007 4.950 5.260 4.950 5.260 16,960 +0.45(+9.36%)
Jun 28, 2007 5.010 5.120 4.810 4.810 54,577 -0.22(-4.37%)
Jun 27, 2007 5.070 5.150 5.030 5.030 45,200 -0.07(-1.37%)
Jun 26, 2007 5.000 5.140 5.000 5.100 19,252 -0.04(-0.78%)
Jun 25, 2007 5.500 5.730 4.750 5.140 88,972 -0.41(-7.39%)
Jun 22, 2007 5.760 5.870 5.550 5.550 24,413 -0.26(-4.48%)
Jun 21, 2007 5.780 5.870 5.760 5.810 4,900 -0.05(-0.85%)
Jun 20, 2007 5.800 5.870 5.800 5.860 11,500 +0.09(+1.56%)
Jun 19, 2007 5.690 5.770 5.600 5.770 18,900 +0.07(+1.23%)
Jun 18, 2007 5.700 5.700 5.610 5.700 10,900 -0.01(-0.18%)
Jun 15, 2007 5.610 5.720 5.530 5.710 38,900 +0.12(+2.15%)
Jun 14, 2007 5.530 5.590 5.500 5.590 12,700 +0.08(+1.45%)
Jun 13, 2007 5.550 5.610 5.510 5.510 27,900 -0.05(-0.90%)
Jun 12, 2007 5.550 5.620 5.530 5.560 4,800 +0.05(+0.91%)
Jun 11, 2007 5.650 5.650 5.500 5.510 47,410 -0.06(-1.08%)
Jun 08, 2007 5.550 5.600 5.500 5.570 15,145 +0.03(+0.54%)
Jun 07, 2007 5.580 5.580 5.510 5.540 14,800 -0.05(-0.89%)
Jun 06, 2007 5.640 5.680 5.590 5.590 27,700 -0.11(-1.93%)
Jun 05, 2007 5.700 5.700 5.630 5.700 13,650 +0.01(+0.18%)
Jun 04, 2007 5.600 5.700 5.510 5.690 72,953 +0.09(+1.61%)
Jun 01, 2007 5.460 5.610 5.460 5.600 8,455 +0.09(+1.63%)
May 31, 2007 5.730 5.770 5.480 5.510 80,490 -0.18(-3.16%)
May 30, 2007 5.690 5.740 5.690 5.690 9,766 +0.00(+0.00%)
May 29, 2007 5.730 5.780 5.690 5.690 6,891 -0.03(-0.52%)
May 25, 2007 5.720 5.760 5.690 5.720 18,472 -0.06(-1.04%)
May 24, 2007 5.740 5.900 5.730 5.780 12,550 +0.00(+0.00%)
May 23, 2007 5.740 5.820 5.673 5.780 38,384 +0.07(+1.23%)
May 22, 2007 5.790 5.860 5.710 5.710 26,829 -0.12(-2.06%)
May 21, 2007 5.800 5.890 5.530 5.830 26,637 +0.03(+0.52%)
May 18, 2007 6.000 6.110 5.370 5.800 99,179 -0.24(-3.97%)
May 17, 2007 6.100 6.140 5.925 6.040 90,910 +0.04(+0.67%)
May 16, 2007 6.230 6.230 5.900 6.000 32,810 -0.25(-4.00%)
May 15, 2007 6.420 6.430 6.030 6.250 24,559 -0.17(-2.65%)
May 14, 2007 6.460 6.500 6.420 6.420 4,429 -0.09(-1.38%)
May 11, 2007 6.680 6.690 6.420 6.510 25,742 -0.13(-1.96%)
May 10, 2007 6.800 6.800 6.470 6.640 26,604 -0.24(-3.49%)
May 09, 2007 6.550 6.900 6.550 6.880 4,773 +0.39(+6.01%)
May 08, 2007 6.450 6.580 6.430 6.490 53,340 +0.08(+1.25%)
May 07, 2007 6.330 6.490 6.330 6.410 38,005 +0.08(+1.26%)
May 04, 2007 6.710 6.710 6.330 6.330 17,030 -0.27(-4.09%)
May 03, 2007 6.800 6.820 6.590 6.600 19,151 -0.15(-2.22%)
May 02, 2007 6.880 6.880 6.710 6.750 38,600 -0.10(-1.46%)
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.