Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 9.850 9.850 9.740 9.750 106,617 +0.00(+0.00%)
Oct 30, 2006 9.810 9.853 9.740 9.750 10,605 +0.15(+1.56%)
Oct 27, 2006 9.520 9.690 9.480 9.600 36,625 +0.04(+0.42%)
Oct 26, 2006 9.410 9.560 9.240 9.560 46,988 +0.16(+1.70%)
Oct 25, 2006 9.340 9.420 9.270 9.400 65,600 -0.12(-1.26%)
Oct 24, 2006 9.860 9.860 9.430 9.520 22,894 -0.40(-4.03%)
Oct 23, 2006 9.945 9.990 9.720 9.920 5,377 +0.03(+0.30%)
Oct 20, 2006 10.00 10.00 9.850 9.890 32,232 -0.06(-0.60%)
Oct 19, 2006 9.620 10.00 9.380 9.950 48,273 +0.41(+4.30%)
Oct 18, 2006 9.340 9.660 9.290 9.540 31,217 +0.29(+3.14%)
Oct 17, 2006 8.802 9.500 8.760 9.250 64,178 +0.21(+2.32%)
Oct 16, 2006 9.040 9.060 8.900 9.040 9,336 -0.24(-2.59%)
Oct 13, 2006 9.060 9.350 9.060 9.280 28,068 -0.30(-3.13%)
Oct 12, 2006 9.500 9.790 9.440 9.580 9,215 +0.08(+0.84%)
Oct 11, 2006 8.380 9.500 8.380 9.500 6,034 +0.44(+4.86%)
Oct 10, 2006 8.750 9.330 8.730 9.060 56,974 +0.29(+3.31%)
Oct 09, 2006 8.500 8.770 8.030 8.770 12,279 +0.19(+2.21%)
Oct 06, 2006 8.640 8.640 8.460 8.580 27,477 -0.16(-1.83%)
Oct 05, 2006 8.770 8.840 8.620 8.740 11,371 -0.10(-1.13%)
Oct 04, 2006 8.580 8.850 8.580 8.840 7,812 -0.09(-1.01%)
Oct 03, 2006 8.860 8.930 8.820 8.930 14,860 -0.03(-0.33%)
Oct 02, 2006 8.770 9.020 8.770 8.960 25,300 +0.21(+2.40%)
Sep 29, 2006 8.910 9.300 8.720 8.750 53,636 -0.20(-2.23%)
Sep 28, 2006 8.870 9.000 8.850 8.950 30,600 -0.05(-0.56%)
Sep 27, 2006 9.030 9.080 8.930 9.000 73,200 +0.00(+0.00%)
Sep 26, 2006 8.630 9.100 8.630 9.000 74,112 +0.50(+5.88%)
Sep 25, 2006 8.410 8.600 8.410 8.500 21,994 +0.04(+0.47%)
Sep 22, 2006 8.240 8.460 8.170 8.460 13,550 +0.22(+2.67%)
Sep 21, 2006 8.170 8.250 8.170 8.240 7,830 +0.09(+1.10%)
Sep 20, 2006 7.520 8.160 7.520 8.150 40,941 -0.01(-0.12%)
Sep 19, 2006 8.120 8.160 7.960 8.160 4,998 +0.16(+2.00%)
Sep 18, 2006 7.610 8.060 7.610 8.000 37,747 +0.21(+2.70%)
Sep 15, 2006 7.650 7.800 7.650 7.790 40,046 +0.18(+2.37%)
Sep 14, 2006 7.510 7.650 7.500 7.610 128,186 +0.06(+0.79%)
Sep 13, 2006 7.980 7.980 7.200 7.550 81,421 -0.43(-5.39%)
Sep 12, 2006 8.200 8.210 7.860 7.980 27,217 -0.16(-1.97%)
Sep 11, 2006 7.910 8.230 7.890 8.140 19,977 +0.14(+1.75%)
Sep 08, 2006 7.940 8.080 7.930 8.000 1,458 +0.16(+2.04%)
Sep 07, 2006 8.090 8.090 7.840 7.840 8,300 -0.21(-2.61%)
Sep 06, 2006 8.130 8.130 8.020 8.050 11,712 +0.05(+0.61%)
Sep 05, 2006 8.140 8.140 8.000 8.001 19,726 -0.25(-3.02%)
Sep 01, 2006 8.250 8.290 8.200 8.250 12,977 -0.03(-0.36%)
Aug 31, 2006 8.190 8.310 8.160 8.280 16,548 +0.16(+1.97%)
Aug 30, 2006 8.000 8.140 8.000 8.120 42,609 -0.03(-0.37%)
Aug 29, 2006 8.140 8.370 8.100 8.150 39,803 +0.09(+1.12%)
Aug 28, 2006 8.150 8.380 8.050 8.060 18,900 -0.12(-1.47%)
Aug 25, 2006 8.330 8.400 8.080 8.180 14,707 -0.02(-0.24%)
Aug 24, 2006 8.300 8.390 8.150 8.200 27,252 -0.15(-1.80%)
Aug 23, 2006 8.190 8.360 8.090 8.350 45,087 +0.29(+3.60%)
Aug 22, 2006 8.100 8.120 8.060 8.060 8,029 -0.04(-0.49%)
Aug 21, 2006 8.150 8.220 8.000 8.100 52,442 -0.10(-1.22%)
Aug 18, 2006 8.010 8.250 8.010 8.200 46,926 +0.15(+1.86%)
Aug 17, 2006 7.980 8.120 7.980 8.050 45,617 -0.02(-0.25%)
Aug 16, 2006 8.110 8.180 8.050 8.070 94,290 -0.12(-1.47%)
Aug 15, 2006 8.110 8.230 8.100 8.190 43,792 -0.01(-0.12%)
Aug 14, 2006 8.180 8.210 7.820 8.200 72,564 +0.01(+0.12%)
Aug 11, 2006 8.040 8.210 7.940 8.190 111,821 +0.29(+3.67%)
Aug 10, 2006 7.960 8.020 7.780 7.900 90,381 -0.01(-0.13%)
Aug 09, 2006 8.480 8.700 7.580 7.910 145,303 -0.88(-10.01%)
Aug 08, 2006 9.160 9.430 8.610 8.790 28,414 -0.21(-2.33%)
Aug 07, 2006 8.860 9.180 8.810 9.000 26,564 +0.17(+1.93%)
Aug 04, 2006 9.000 9.000 8.170 8.830 82,665 -0.58(-6.20%)
Aug 03, 2006 9.250 9.500 9.171 9.414 24,435 -0.08(-0.80%)
Aug 02, 2006 9.510 9.690 9.350 9.490 23,083 -0.06(-0.63%)
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.