Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.501 7.526 7.390 7.413 1,477,779 -0.07(-0.88%)
May 30, 2007 7.399 7.479 7.339 7.479 1,640,284 +0.01(+0.12%)
May 29, 2007 7.497 7.527 7.424 7.470 1,203,174 +0.04(+0.58%)
May 25, 2007 7.364 7.454 7.340 7.427 1,141,484 +0.08(+1.15%)
May 24, 2007 7.443 7.502 7.329 7.342 2,569,045 -0.14(-1.88%)
May 23, 2007 7.525 7.554 7.475 7.483 791,647 -0.05(-0.66%)
May 22, 2007 7.611 7.624 7.525 7.533 947,381 -0.08(-1.02%)
May 21, 2007 7.532 7.637 7.532 7.611 1,223,301 +0.08(+1.00%)
May 18, 2007 7.512 7.576 7.476 7.536 1,082,802 +0.04(+0.50%)
May 17, 2007 7.461 7.567 7.403 7.498 1,390,884 +0.03(+0.34%)
May 16, 2007 7.407 7.473 7.401 7.473 1,259,413 +0.08(+1.13%)
May 15, 2007 7.420 7.496 7.377 7.389 1,724,358 -0.04(-0.60%)
May 14, 2007 7.505 7.564 7.407 7.434 2,031,876 -0.09(-1.25%)
May 11, 2007 7.544 7.642 7.490 7.528 1,303,989 -0.02(-0.21%)
May 10, 2007 7.505 7.566 7.446 7.544 2,771,048 +0.03(+0.35%)
May 09, 2007 7.435 7.523 7.416 7.517 1,413,454 +0.07(+0.90%)
May 08, 2007 7.373 7.457 7.349 7.450 1,857,521 +0.04(+0.49%)
May 07, 2007 7.333 7.430 7.333 7.413 2,258,706 +0.05(+0.70%)
May 04, 2007 7.355 7.396 7.338 7.362 1,425,868 +0.01(+0.08%)
May 03, 2007 7.335 7.374 7.326 7.356 1,552,260 +0.02(+0.27%)
May 02, 2007 7.260 7.414 7.230 7.336 3,458,308 +0.11(+1.55%)
May 01, 2007 7.089 7.424 7.089 7.225 7,708,546 +0.41(+5.98%)
Apr 30, 2007 6.860 6.867 6.802 6.817 1,733,950 -0.02(-0.31%)
Apr 27, 2007 6.835 6.867 6.821 6.838 1,083,930 -0.01(-0.10%)
Apr 26, 2007 6.852 6.867 6.832 6.845 1,097,472 -0.01(-0.08%)
Apr 25, 2007 6.811 6.865 6.766 6.851 1,966,987 +0.07(+1.09%)
Apr 24, 2007 6.783 6.809 6.728 6.777 1,605,864 +0.02(+0.24%)
Apr 23, 2007 6.768 6.822 6.751 6.761 877,413 -0.01(-0.09%)
Apr 20, 2007 6.776 6.779 6.722 6.767 845,815 +0.04(+0.54%)
Apr 19, 2007 6.726 6.741 6.692 6.731 909,576 -0.03(-0.46%)
Apr 18, 2007 6.745 6.776 6.712 6.762 851,458 +0.02(+0.26%)
Apr 17, 2007 6.779 6.802 6.738 6.744 1,358,157 -0.03(-0.42%)
Apr 16, 2007 6.664 6.779 6.664 6.773 951,895 +0.14(+2.15%)
Apr 13, 2007 6.601 6.670 6.600 6.630 637,042 +0.03(+0.44%)
Apr 12, 2007 6.540 6.601 6.464 6.601 1,644,234 +0.05(+0.84%)
Apr 11, 2007 6.576 6.592 6.500 6.546 1,195,652 -0.03(-0.48%)
Apr 10, 2007 6.624 6.646 6.565 6.578 1,661,161 -0.06(-0.84%)
Apr 09, 2007 6.690 6.696 6.634 6.634 994,778 -0.03(-0.39%)
Apr 05, 2007 6.665 6.683 6.642 6.659 618,985 -0.01(-0.20%)
Apr 04, 2007 6.687 6.708 6.646 6.673 722,244 -0.01(-0.20%)
Apr 03, 2007 6.700 6.726 6.655 6.686 921,425 +0.01(+0.15%)
Apr 02, 2007 6.706 6.712 6.611 6.676 751,021 -0.01(-0.12%)
Mar 30, 2007 6.659 6.735 6.646 6.684 701,366 +0.03(+0.44%)
Mar 29, 2007 6.721 6.724 6.624 6.655 1,473,265 -0.03(-0.41%)
Mar 28, 2007 6.735 6.739 6.658 6.682 795,597 -0.08(-1.19%)
Mar 27, 2007 6.859 6.862 6.730 6.763 1,222,736 -0.10(-1.47%)
Mar 26, 2007 6.910 6.910 6.758 6.864 1,248,692 -0.05(-0.67%)
Mar 23, 2007 6.881 6.912 6.838 6.910 1,265,055 +0.03(+0.43%)
Mar 22, 2007 6.836 6.886 6.779 6.881 1,887,427 +0.06(+0.92%)
Mar 21, 2007 6.697 6.828 6.648 6.818 1,677,525 +0.12(+1.73%)
Mar 20, 2007 6.646 6.727 6.624 6.702 1,473,265 +0.06(+0.85%)
Mar 19, 2007 6.602 6.672 6.599 6.645 1,595,144 +0.07(+1.09%)
Mar 16, 2007 6.607 6.646 6.539 6.573 1,069,824 -0.03(-0.51%)
Mar 15, 2007 6.469 6.616 6.469 6.607 1,075,466 +0.13(+1.98%)
Mar 14, 2007 6.476 6.512 6.347 6.478 972,208 +0.01(+0.15%)
Mar 13, 2007 6.617 6.633 6.463 6.469 1,201,859 -0.15(-2.24%)
Mar 12, 2007 6.593 6.650 6.553 6.617 902,805 +0.06(+0.86%)
Mar 09, 2007 6.531 6.595 6.508 6.560 773,027 +0.06(+0.86%)
Mar 08, 2007 6.496 6.562 6.491 6.504 926,503 +0.03(+0.47%)
Mar 07, 2007 6.452 6.546 6.438 6.474 1,019,041 +0.03(+0.40%)
Mar 06, 2007 6.339 6.488 6.339 6.448 1,292,140 +0.13(+2.10%)
Mar 05, 2007 6.424 6.469 6.315 6.315 2,251,935 -0.14(-2.20%)
Mar 02, 2007 6.519 6.550 6.447 6.457 2,365,914 -0.06(-0.95%)
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.