Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.519 7.544 7.408 7.431 1,474,268 -0.07(-0.88%)
May 30, 2007 7.417 7.497 7.356 7.497 1,636,387 +0.01(+0.12%)
May 29, 2007 7.514 7.545 7.442 7.488 1,200,316 +0.04(+0.58%)
May 25, 2007 7.381 7.472 7.357 7.444 1,138,772 +0.08(+1.15%)
May 24, 2007 7.461 7.520 7.347 7.360 2,562,942 -0.14(-1.88%)
May 23, 2007 7.543 7.572 7.493 7.501 789,766 -0.05(-0.66%)
May 22, 2007 7.629 7.642 7.543 7.551 945,130 -0.08(-1.02%)
May 21, 2007 7.550 7.655 7.550 7.629 1,220,395 +0.08(+1.00%)
May 18, 2007 7.530 7.594 7.494 7.554 1,080,229 +0.04(+0.50%)
May 17, 2007 7.479 7.585 7.420 7.516 1,387,580 +0.03(+0.34%)
May 16, 2007 7.425 7.490 7.419 7.490 1,256,421 +0.08(+1.13%)
May 15, 2007 7.438 7.514 7.395 7.407 1,720,261 -0.04(-0.60%)
May 14, 2007 7.523 7.582 7.425 7.451 2,027,049 -0.09(-1.25%)
May 11, 2007 7.562 7.660 7.507 7.546 1,300,891 -0.02(-0.21%)
May 10, 2007 7.523 7.584 7.464 7.562 2,764,465 +0.03(+0.35%)
May 09, 2007 7.452 7.541 7.434 7.535 1,410,096 +0.07(+0.90%)
May 08, 2007 7.390 7.475 7.366 7.467 1,853,109 +0.04(+0.49%)
May 07, 2007 7.350 7.448 7.350 7.431 2,253,340 +0.05(+0.70%)
May 04, 2007 7.372 7.413 7.355 7.379 1,422,480 +0.01(+0.08%)
May 03, 2007 7.353 7.392 7.343 7.373 1,548,573 +0.02(+0.27%)
May 02, 2007 7.277 7.432 7.247 7.354 3,450,093 +0.11(+1.55%)
May 01, 2007 7.106 7.442 7.106 7.242 7,690,234 +0.41(+5.98%)
Apr 30, 2007 6.877 6.884 6.818 6.833 1,729,831 -0.02(-0.31%)
Apr 27, 2007 6.851 6.884 6.838 6.855 1,081,355 -0.01(-0.10%)
Apr 26, 2007 6.868 6.884 6.848 6.862 1,094,865 -0.01(-0.08%)
Apr 25, 2007 6.827 6.881 6.783 6.867 1,962,314 +0.07(+1.09%)
Apr 24, 2007 6.799 6.825 6.744 6.793 1,602,050 +0.02(+0.24%)
Apr 23, 2007 6.784 6.839 6.767 6.777 875,329 -0.01(-0.09%)
Apr 20, 2007 6.792 6.795 6.738 6.783 843,806 +0.04(+0.54%)
Apr 19, 2007 6.742 6.757 6.708 6.747 907,415 -0.03(-0.46%)
Apr 18, 2007 6.761 6.792 6.728 6.778 849,435 +0.02(+0.26%)
Apr 17, 2007 6.795 6.818 6.754 6.760 1,354,931 -0.03(-0.42%)
Apr 16, 2007 6.680 6.795 6.680 6.789 949,634 +0.14(+2.15%)
Apr 13, 2007 6.616 6.686 6.616 6.646 635,528 +0.03(+0.44%)
Apr 12, 2007 6.555 6.616 6.480 6.616 1,640,328 +0.06(+0.84%)
Apr 11, 2007 6.592 6.608 6.515 6.561 1,192,812 -0.03(-0.48%)
Apr 10, 2007 6.640 6.662 6.581 6.593 1,657,215 -0.06(-0.84%)
Apr 09, 2007 6.706 6.712 6.649 6.649 992,415 -0.03(-0.39%)
Apr 05, 2007 6.680 6.699 6.658 6.675 617,515 -0.01(-0.20%)
Apr 04, 2007 6.703 6.724 6.662 6.688 720,528 -0.01(-0.20%)
Apr 03, 2007 6.716 6.742 6.671 6.702 919,236 +0.01(+0.15%)
Apr 02, 2007 6.722 6.728 6.627 6.692 749,237 -0.01(-0.12%)
Mar 30, 2007 6.675 6.751 6.662 6.700 699,700 +0.03(+0.44%)
Mar 29, 2007 6.737 6.740 6.640 6.671 1,469,765 -0.03(-0.41%)
Mar 28, 2007 6.751 6.755 6.674 6.698 793,707 -0.08(-1.19%)
Mar 27, 2007 6.875 6.879 6.746 6.779 1,219,832 -0.10(-1.47%)
Mar 26, 2007 6.926 6.926 6.775 6.880 1,245,726 -0.05(-0.67%)
Mar 23, 2007 6.897 6.928 6.855 6.926 1,262,050 +0.03(+0.42%)
Mar 22, 2007 6.853 6.902 6.795 6.897 1,882,943 +0.06(+0.92%)
Mar 21, 2007 6.713 6.844 6.664 6.834 1,673,540 +0.12(+1.73%)
Mar 20, 2007 6.662 6.743 6.640 6.718 1,469,765 +0.06(+0.85%)
Mar 19, 2007 6.617 6.688 6.615 6.661 1,591,354 +0.07(+1.09%)
Mar 16, 2007 6.623 6.662 6.554 6.589 1,067,282 -0.03(-0.51%)
Mar 15, 2007 6.484 6.632 6.484 6.623 1,072,912 +0.13(+1.98%)
Mar 14, 2007 6.491 6.528 6.362 6.494 969,898 +0.01(+0.15%)
Mar 13, 2007 6.632 6.648 6.478 6.484 1,199,004 -0.15(-2.24%)
Mar 12, 2007 6.608 6.666 6.569 6.632 900,660 +0.06(+0.86%)
Mar 09, 2007 6.546 6.611 6.523 6.576 771,190 +0.06(+0.86%)
Mar 08, 2007 6.512 6.577 6.506 6.520 924,302 +0.03(+0.47%)
Mar 07, 2007 6.467 6.561 6.453 6.489 1,016,620 +0.03(+0.40%)
Mar 06, 2007 6.354 6.504 6.354 6.464 1,289,070 +0.13(+2.10%)
Mar 05, 2007 6.440 6.484 6.330 6.330 2,246,585 -0.14(-2.20%)
Mar 02, 2007 6.535 6.566 6.463 6.473 2,360,293 -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.