Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 5.579 5.768 5.525 5.669 391,076 +0.14(+2.62%)
Apr 27, 2007 5.597 5.621 5.517 5.524 200,952 -0.07(-1.31%)
Apr 26, 2007 5.525 5.642 5.480 5.597 268,440 +0.05(+0.86%)
Apr 25, 2007 5.430 5.634 5.430 5.550 558,536 +0.11(+2.04%)
Apr 24, 2007 5.591 5.653 5.421 5.438 376,219 -0.13(-2.35%)
Apr 23, 2007 5.421 5.648 5.421 5.569 396,868 +0.15(+2.75%)
Apr 20, 2007 5.411 5.443 5.385 5.421 185,339 +0.08(+1.43%)
Apr 19, 2007 5.262 5.434 5.235 5.344 543,931 +0.08(+1.57%)
Apr 18, 2007 5.300 5.339 5.215 5.262 494,070 -0.02(-0.43%)
Apr 17, 2007 5.361 5.401 5.276 5.285 261,892 -0.02(-0.32%)
Apr 16, 2007 5.234 5.361 5.234 5.301 454,786 +0.21(+4.17%)
Apr 13, 2007 5.113 5.138 5.013 5.089 445,217 -0.01(-0.23%)
Apr 12, 2007 4.964 5.162 4.938 5.101 666,315 +0.12(+2.45%)
Apr 11, 2007 4.964 5.004 4.884 4.979 495,078 +0.14(+2.85%)
Apr 10, 2007 4.984 5.113 4.836 4.841 1,551,211 +0.08(+1.69%)
Apr 09, 2007 4.825 4.865 4.686 4.760 715,168 +0.11(+2.46%)
Apr 05, 2007 4.774 4.910 4.646 4.646 541,412 -0.13(-2.80%)
Apr 04, 2007 4.567 4.801 4.547 4.780 451,765 +0.23(+4.95%)
Apr 03, 2007 4.493 4.598 4.453 4.555 352,044 +0.10(+2.27%)
Apr 02, 2007 4.170 4.456 4.169 4.454 351,037 +0.28(+6.81%)
Mar 30, 2007 4.082 4.284 4.041 4.170 476,443 +0.07(+1.82%)
Mar 29, 2007 4.070 4.185 4.070 4.095 68,998 +0.04(+0.91%)
Mar 28, 2007 4.086 4.120 4.042 4.058 143,033 -0.02(-0.56%)
Mar 27, 2007 4.110 4.169 4.061 4.081 73,531 -0.04(-0.94%)
Mar 26, 2007 3.912 4.158 3.912 4.120 101,735 +0.19(+4.75%)
Mar 23, 2007 3.968 3.976 3.872 3.933 86,122 -0.03(-0.80%)
Mar 22, 2007 4.047 4.066 3.956 3.965 68,495 -0.06(-1.53%)
Mar 21, 2007 4.021 4.047 3.991 4.027 70,509 +0.03(+0.77%)
Mar 20, 2007 3.994 4.021 3.965 3.996 48,349 +0.00(+0.05%)
Mar 19, 2007 3.971 4.058 3.946 3.994 169,726 +0.11(+2.76%)
Mar 16, 2007 3.927 3.945 3.822 3.887 69,502 -0.03(-0.81%)
Mar 15, 2007 3.854 3.991 3.854 3.918 101,231 +0.08(+2.20%)
Mar 14, 2007 3.867 3.920 3.681 3.834 179,295 +0.04(+0.99%)
Mar 13, 2007 3.893 3.929 3.794 3.796 59,933 -0.10(-2.47%)
Mar 12, 2007 3.765 3.899 3.639 3.893 182,317 +0.07(+1.71%)
Mar 09, 2007 3.872 3.911 3.826 3.827 89,647 -0.00(-0.13%)
Mar 08, 2007 3.921 3.940 3.811 3.832 122,384 -0.04(-1.15%)
Mar 07, 2007 3.867 3.949 3.820 3.877 76,049 +0.01(+0.21%)
Mar 06, 2007 3.772 3.949 3.772 3.869 151,595 +0.11(+2.84%)
Mar 05, 2007 3.877 3.898 3.477 3.762 353,555 -0.21(-5.29%)
Mar 02, 2007 3.979 4.013 3.948 3.972 93,677 -0.03(-0.79%)
Mar 01, 2007 4.001 4.041 3.921 4.004 133,968 -0.02(-0.42%)
Feb 28, 2007 4.140 4.140 3.991 4.021 171,237 +0.04(+1.02%)
Feb 27, 2007 4.194 4.307 3.952 3.980 282,038 -0.33(-7.63%)
Feb 26, 2007 4.201 4.318 4.201 4.309 190,375 +0.10(+2.45%)
Feb 23, 2007 4.219 4.238 4.171 4.205 110,800 +0.00(+0.02%)
Feb 22, 2007 4.062 4.258 4.049 4.204 235,703 +0.14(+3.49%)
Feb 21, 2007 3.983 4.138 3.970 4.062 97,706 +0.04(+0.89%)
Feb 20, 2007 4.001 4.046 3.962 4.027 134,471 +0.02(+0.50%)
Feb 16, 2007 4.007 4.020 3.942 4.007 153,610 +0.00(+0.12%)
Feb 15, 2007 4.023 4.036 3.991 4.002 89,144 -0.05(-1.13%)
Feb 14, 2007 3.938 4.049 3.933 4.048 126,262 +0.07(+1.87%)
Feb 13, 2007 4.024 4.046 3.948 3.973 74,186 -0.05(-1.21%)
Feb 12, 2007 4.068 4.068 3.917 4.022 285,563 -0.05(-1.17%)
Feb 09, 2007 4.102 4.128 4.026 4.069 223,616 -0.06(-1.40%)
Feb 08, 2007 4.150 4.171 4.076 4.127 212,536 -0.08(-1.98%)
Feb 07, 2007 4.134 4.286 4.134 4.210 392,839 +0.09(+2.19%)
Feb 06, 2007 4.042 4.131 4.038 4.120 213,543 +0.07(+1.82%)
Feb 05, 2007 4.055 4.076 4.006 4.047 330,891 -0.01(-0.22%)
Feb 02, 2007 3.999 4.134 3.999 4.055 577,675 +0.08(+1.97%)
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.