Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.927 6.974 6.822 6.934 82,115,560 +0.02(+0.35%)
Mar 29, 2007 6.901 6.934 6.851 6.910 64,330,964 +0.04(+0.53%)
Mar 28, 2007 6.910 6.941 6.829 6.874 72,490,760 -0.08(-1.09%)
Mar 27, 2007 6.945 6.974 6.927 6.950 68,890,248 -0.04(-0.52%)
Mar 26, 2007 6.986 7.005 6.910 6.986 60,702,544 +0.00(+0.02%)
Mar 23, 2007 6.955 7.014 6.919 6.984 80,806,432 -0.00(-0.05%)
Mar 22, 2007 6.997 7.005 6.888 6.988 76,922,752 +0.04(+0.65%)
Mar 21, 2007 6.863 6.990 6.836 6.943 90,213,744 +0.10(+1.46%)
Mar 20, 2007 6.922 6.953 6.834 6.843 127,536,384 -0.10(-1.49%)
Mar 19, 2007 6.910 6.965 6.896 6.946 64,089,172 +0.05(+0.75%)
Mar 16, 2007 6.945 6.962 6.884 6.895 139,507,808 +0.04(+0.53%)
Mar 15, 2007 6.855 6.886 6.817 6.858 73,917,656 -0.02(-0.23%)
Mar 14, 2007 6.858 6.907 6.786 6.874 101,781,656 +0.04(+0.61%)
Mar 13, 2007 6.974 6.974 6.815 6.832 80,770,784 -0.14(-2.03%)
Mar 12, 2007 6.936 6.993 6.893 6.974 65,140,384 +0.04(+0.65%)
Mar 09, 2007 6.983 7.000 6.827 6.929 100,784,328 -0.03(-0.40%)
Mar 08, 2007 6.997 7.000 6.936 6.957 77,754,344 +0.02(+0.25%)
Mar 07, 2007 6.829 6.979 6.824 6.939 123,604,184 +0.13(+1.88%)
Mar 06, 2007 6.755 6.877 6.741 6.812 107,592,888 +0.12(+1.75%)
Mar 05, 2007 6.646 6.813 6.591 6.694 104,179,344 +0.01(+0.21%)
Mar 02, 2007 6.725 6.772 6.660 6.680 85,340,896 -0.04(-0.67%)
Mar 01, 2007 6.677 6.806 6.591 6.725 130,295,096 -0.07(-1.07%)
Feb 28, 2007 6.679 6.841 6.653 6.798 152,498,032 +0.07(+1.10%)
Feb 27, 2007 6.832 6.876 6.646 6.724 149,083,328 -0.24(-3.40%)
Feb 26, 2007 7.067 7.071 6.952 6.960 77,061,016 -0.09(-1.30%)
Feb 23, 2007 7.064 7.097 7.012 7.052 83,641,360 +0.01(+0.10%)
Feb 22, 2007 7.121 7.135 6.946 7.045 146,691,472 -0.06(-0.78%)
Feb 21, 2007 7.275 7.275 7.097 7.100 212,682,208 -0.35(-4.70%)
Feb 20, 2007 7.352 7.468 7.342 7.450 99,995,920 +0.06(+0.84%)
Feb 16, 2007 7.351 7.394 7.339 7.389 59,356,404 +0.02(+0.21%)
Feb 15, 2007 7.380 7.425 7.354 7.373 72,737,352 -0.03(-0.35%)
Feb 14, 2007 7.358 7.427 7.320 7.399 47,888,976 +0.04(+0.56%)
Feb 13, 2007 7.295 7.389 7.266 7.358 48,479,192 +0.08(+1.16%)
Feb 12, 2007 7.337 7.342 7.266 7.273 47,262,008 -0.02(-0.31%)
Feb 09, 2007 7.368 7.383 7.273 7.295 46,363,872 -0.04(-0.57%)
Feb 08, 2007 7.342 7.394 7.309 7.337 54,575,592 +0.03(+0.40%)
Feb 07, 2007 7.256 7.375 7.256 7.307 56,767,740 +0.05(+0.69%)
Feb 06, 2007 7.389 7.389 7.216 7.257 98,821,408 -0.14(-1.87%)
Feb 05, 2007 7.264 7.428 7.257 7.396 57,956,140 +0.13(+1.76%)
Feb 02, 2007 7.335 7.375 7.245 7.268 66,496,656 -0.05(-0.68%)
Feb 01, 2007 7.359 7.449 7.295 7.318 95,062,864 -0.16(-2.13%)
Jan 31, 2007 7.428 7.508 7.402 7.477 62,695,852 +0.03(+0.39%)
Jan 30, 2007 7.342 7.466 7.314 7.447 78,807,872 +0.12(+1.63%)
Jan 29, 2007 7.238 7.409 7.218 7.328 90,485,808 +0.13(+1.75%)
Jan 26, 2007 7.212 7.273 7.145 7.202 56,238,660 -0.00(-0.05%)
Jan 25, 2007 7.285 7.359 7.193 7.206 77,578,952 -0.12(-1.60%)
Jan 24, 2007 7.302 7.390 7.299 7.323 55,069,940 +0.01(+0.19%)
Jan 23, 2007 7.254 7.364 7.221 7.309 63,085,428 +0.05(+0.69%)
Jan 22, 2007 7.264 7.287 7.155 7.259 65,718,088 +0.00(+0.05%)
Jan 19, 2007 7.314 7.335 7.166 7.256 83,087,968 -0.06(-0.80%)
Jan 18, 2007 7.377 7.377 7.228 7.314 87,811,472 -0.03(-0.35%)
Jan 17, 2007 7.425 7.461 7.307 7.340 72,047,928 -0.12(-1.64%)
Jan 16, 2007 7.489 7.513 7.437 7.463 58,247,308 -0.06(-0.76%)
Jan 12, 2007 7.356 7.553 7.356 7.520 133,334,840 +0.15(+2.09%)
Jan 11, 2007 7.264 7.392 7.247 7.366 68,562,032 +0.08(+1.04%)
Jan 10, 2007 7.250 7.304 7.245 7.290 51,020,808 +0.00(+0.00%)
Jan 09, 2007 7.269 7.323 7.237 7.290 68,697,488 +0.04(+0.55%)
Jan 08, 2007 7.299 7.307 7.245 7.250 66,533,700 -0.04(-0.54%)
Jan 05, 2007 7.193 7.302 7.166 7.290 100,850,896 +0.09(+1.25%)
Jan 04, 2007 7.152 7.225 7.126 7.200 69,215,568 +0.01(+0.14%)
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.