Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 3.950 3.990 3.650 3.770 1,113,758 -0.13(-3.33%)
Jul 30, 2007 4.040 4.130 3.840 3.900 1,092,528 -0.10(-2.50%)
Jul 27, 2007 4.080 4.130 3.910 4.000 555,984 -0.05(-1.23%)
Jul 26, 2007 3.940 4.170 3.900 4.050 2,056,871 +0.09(+2.27%)
Jul 25, 2007 4.100 4.220 3.920 3.960 3,389,128 -0.84(-17.50%)
Jul 24, 2007 5.220 5.250 4.520 4.800 3,020,330 -0.50(-9.43%)
Jul 23, 2007 4.920 5.300 4.810 5.300 3,500,543 -0.15(-2.75%)
Jul 20, 2007 5.900 5.900 4.680 5.450 8,208,932 -1.45(-21.01%)
Jul 19, 2007 6.940 7.150 6.790 6.900 923,286 +0.16(+2.37%)
Jul 18, 2007 6.920 7.000 6.650 6.740 801,572 -0.23(-3.30%)
Jul 17, 2007 7.300 7.349 6.910 6.970 727,024 -0.24(-3.33%)
Jul 16, 2007 7.530 7.530 7.130 7.210 710,371 -0.27(-3.61%)
Jul 13, 2007 7.190 7.550 7.120 7.480 816,090 +0.31(+4.32%)
Jul 12, 2007 7.680 7.680 7.160 7.170 898,417 -0.46(-6.03%)
Jul 11, 2007 7.620 7.640 7.440 7.630 474,663 +0.09(+1.19%)
Jul 10, 2007 7.710 7.720 7.510 7.540 228,886 -0.13(-1.69%)
Jul 09, 2007 7.580 7.880 7.520 7.670 511,482 +0.11(+1.45%)
Jul 06, 2007 7.600 7.740 7.450 7.560 301,691 +0.01(+0.13%)
Jul 05, 2007 7.660 7.740 7.490 7.550 432,644 -0.02(-0.26%)
Jul 03, 2007 7.470 7.600 7.380 7.570 300,554 +0.16(+2.16%)
Jul 02, 2007 7.280 7.470 7.230 7.410 695,296 +0.24(+3.35%)
Jun 29, 2007 6.880 7.170 6.880 7.170 491,767 +0.30(+4.37%)
Jun 28, 2007 6.750 6.950 6.750 6.870 297,219 +0.15(+2.23%)
Jun 27, 2007 6.600 6.740 6.590 6.720 222,364 +0.09(+1.36%)
Jun 26, 2007 6.710 6.740 6.540 6.630 137,511 -0.01(-0.15%)
Jun 25, 2007 6.720 6.860 6.560 6.640 298,878 -0.01(-0.15%)
Jun 22, 2007 6.610 6.720 6.580 6.650 90,220 +0.04(+0.61%)
Jun 21, 2007 6.610 6.670 6.590 6.610 106,604 +0.00(+0.00%)
Jun 20, 2007 6.650 6.690 6.570 6.610 208,200 -0.04(-0.60%)
Jun 19, 2007 6.600 6.650 6.570 6.650 353,900 +0.06(+0.91%)
Jun 18, 2007 6.560 6.600 6.500 6.590 235,500 +0.02(+0.30%)
Jun 15, 2007 6.550 6.600 6.500 6.570 274,900 +0.06(+0.92%)
Jun 14, 2007 6.560 6.640 6.440 6.510 413,400 -0.04(-0.53%)
Jun 13, 2007 6.600 6.600 6.520 6.545 110,000 -0.00(-0.08%)
Jun 12, 2007 6.550 6.590 6.500 6.550 156,400 -0.01(-0.15%)
Jun 11, 2007 6.540 6.580 6.540 6.560 121,798 -0.01(-0.15%)
Jun 08, 2007 6.580 6.580 6.510 6.570 256,271 -0.04(-0.61%)
Jun 07, 2007 6.640 6.650 6.440 6.610 324,206 +0.01(+0.15%)
Jun 06, 2007 6.630 6.650 6.550 6.600 213,890 -0.05(-0.75%)
Jun 05, 2007 6.750 6.810 6.590 6.650 413,116 -0.09(-1.34%)
Jun 04, 2007 6.600 6.910 6.390 6.740 763,059 +0.11(+1.66%)
Jun 01, 2007 6.590 6.700 6.550 6.630 375,534 +0.08(+1.22%)
May 31, 2007 6.510 6.600 6.470 6.550 230,776 +0.10(+1.55%)
May 30, 2007 6.420 6.540 6.380 6.450 230,504 -0.00(-0.01%)
May 29, 2007 6.550 6.550 6.380 6.451 277,357 -0.04(-0.61%)
May 25, 2007 6.410 6.530 6.350 6.490 438,714 +0.09(+1.41%)
May 24, 2007 6.420 6.500 6.330 6.400 647,847 +0.09(+1.43%)
May 23, 2007 6.330 6.420 6.250 6.310 550,667 +0.05(+0.80%)
May 22, 2007 6.280 6.330 6.200 6.260 628,398 -0.03(-0.48%)
May 21, 2007 6.380 6.440 6.230 6.290 611,341 -0.08(-1.26%)
May 18, 2007 6.310 6.370 6.290 6.370 233,462 +0.11(+1.76%)
May 17, 2007 6.310 6.350 6.190 6.260 414,749 -0.02(-0.32%)
May 16, 2007 6.250 6.310 6.180 6.280 402,082 +0.03(+0.48%)
May 15, 2007 6.470 6.470 6.200 6.250 703,343 -0.12(-1.88%)
May 14, 2007 6.490 6.570 6.370 6.370 196,632 -0.08(-1.24%)
May 11, 2007 6.530 6.570 6.350 6.450 242,776 -0.02(-0.31%)
May 10, 2007 6.610 6.760 6.430 6.470 298,255 -0.11(-1.67%)
May 09, 2007 6.530 6.890 6.500 6.580 405,927 +0.12(+1.86%)
May 08, 2007 6.450 6.500 6.380 6.460 239,801 -0.05(-0.77%)
May 07, 2007 6.480 6.570 6.300 6.510 483,859 -0.04(-0.61%)
May 04, 2007 6.540 6.630 6.450 6.550 192,621 +0.03(+0.46%)
May 03, 2007 6.590 6.720 6.460 6.520 201,049 -0.09(-1.36%)
May 02, 2007 6.610 6.740 6.510 6.610 240,359 +0.02(+0.30%)
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.