Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.999 3.012 2.870 2.887 418,301 -0.13(-4.42%)
Mar 29, 2007 3.062 3.073 2.944 3.021 415,101 -0.05(-1.71%)
Mar 28, 2007 3.073 3.275 3.049 3.073 782,658 +0.02(+0.72%)
Mar 27, 2007 2.581 3.255 2.526 3.051 1,468,399 +0.41(+15.32%)
Mar 26, 2007 2.582 2.651 2.546 2.646 4,329,061 +0.05(+2.01%)
Mar 23, 2007 2.540 2.598 2.509 2.594 364,927 +0.06(+2.20%)
Mar 22, 2007 2.535 2.584 2.518 2.538 374,940 -0.01(-0.39%)
Mar 21, 2007 2.535 2.548 2.500 2.548 307,072 +0.02(+0.71%)
Mar 20, 2007 2.530 2.617 2.493 2.530 887,841 -0.01(-0.35%)
Mar 19, 2007 2.515 2.560 2.439 2.539 852,238 +0.02(+0.97%)
Mar 16, 2007 2.472 2.541 2.358 2.515 1,843,550 +0.02(+0.68%)
Mar 15, 2007 2.503 2.535 2.486 2.498 350,463 -0.02(-0.79%)
Mar 14, 2007 2.634 2.634 2.452 2.518 525,139 -0.13(-5.08%)
Mar 13, 2007 2.786 2.728 2.651 2.652 626,384 -0.13(-4.81%)
Mar 12, 2007 2.787 2.799 2.746 2.786 852,238 +0.06(+2.14%)
Mar 09, 2007 2.750 2.793 2.714 2.728 873,377 -0.01(-0.52%)
Mar 08, 2007 2.798 2.826 2.713 2.742 954,596 -0.02(-0.88%)
Mar 07, 2007 2.636 2.868 2.630 2.767 1,347,338 +0.11(+4.23%)
Mar 06, 2007 2.755 2.755 2.647 2.654 1,001,324 -0.10(-3.56%)
Mar 05, 2007 2.777 2.800 2.732 2.752 686,463 -0.02(-0.75%)
Mar 02, 2007 2.966 3.038 2.719 2.773 1,691,126 -0.04(-1.50%)
Mar 01, 2007 2.404 3.003 2.316 2.815 3,637,424 +0.80(+39.70%)
Feb 28, 2007 2.151 2.151 1.935 2.015 493,986 +0.01(+0.63%)
Feb 27, 2007 2.105 2.122 2.003 2.003 211,390 -0.12(-5.83%)
Feb 26, 2007 2.175 2.179 2.109 2.127 112,370 -0.06(-2.95%)
Feb 23, 2007 2.190 2.215 2.172 2.191 221,404 +0.00(+0.04%)
Feb 22, 2007 2.149 2.216 2.148 2.190 263,682 +0.05(+2.27%)
Feb 21, 2007 2.096 2.178 2.092 2.142 327,099 +0.05(+2.54%)
Feb 20, 2007 2.081 2.124 2.081 2.089 121,271 -0.01(-0.34%)
Feb 16, 2007 2.094 2.110 2.084 2.096 149,086 +0.00(+0.09%)
Feb 15, 2007 2.121 2.139 2.045 2.094 371,602 -0.04(-2.10%)
Feb 14, 2007 2.175 2.182 2.126 2.139 366,039 -0.05(-2.46%)
Feb 13, 2007 2.229 2.269 2.184 2.193 512,900 -0.02(-0.73%)
Feb 12, 2007 2.231 2.247 2.198 2.209 142,410 -0.05(-2.07%)
Feb 09, 2007 2.267 2.268 2.239 2.256 23,364 -0.03(-1.45%)
Feb 08, 2007 2.301 2.301 2.260 2.289 137,960 -0.02(-0.89%)
Feb 07, 2007 2.339 2.349 2.292 2.310 134,622 -0.04(-1.87%)
Feb 06, 2007 2.355 2.355 2.310 2.354 91,231 +0.01(+0.27%)
Feb 05, 2007 2.377 2.383 2.348 2.348 83,443 -0.04(-1.47%)
Feb 02, 2007 2.393 2.393 2.363 2.383 47,841 -0.03(-1.34%)
Feb 01, 2007 2.449 2.449 2.401 2.415 491,761 -0.04(-1.50%)
Jan 31, 2007 2.202 2.478 2.202 2.452 425,006 +0.24(+10.67%)
Jan 30, 2007 2.229 2.266 2.216 2.216 160,211 -0.01(-0.24%)
Jan 29, 2007 2.180 2.243 2.180 2.221 192,476 +0.04(+2.02%)
Jan 26, 2007 2.112 2.197 2.112 2.177 183,576 +0.06(+2.71%)
Jan 25, 2007 2.143 2.144 2.118 2.119 78,993 -0.02(-0.97%)
Jan 24, 2007 2.149 2.163 2.123 2.140 78,993 -0.02(-1.04%)
Jan 23, 2007 2.156 2.165 2.156 2.163 212,503 +0.01(+0.25%)
Jan 22, 2007 2.229 2.229 2.131 2.157 275,920 -0.07(-3.23%)
Jan 19, 2007 2.252 2.252 2.202 2.229 123,496 -0.02(-1.08%)
Jan 18, 2007 2.297 2.337 2.213 2.253 442,808 -0.06(-2.49%)
Jan 17, 2007 2.211 2.337 2.202 2.311 342,675 +0.10(+4.43%)
Jan 16, 2007 2.214 2.229 2.211 2.213 66,754 -0.02(-0.85%)
Jan 12, 2007 2.180 2.247 2.175 2.232 129,059 +0.04(+1.85%)
Jan 11, 2007 2.157 2.245 2.157 2.191 164,662 +0.03(+1.16%)
Jan 10, 2007 2.198 2.256 2.164 2.166 213,615 -0.04(-2.03%)
Jan 09, 2007 2.207 2.220 2.180 2.211 66,754 -0.01(-0.45%)
Jan 08, 2007 2.211 2.252 2.189 2.221 169,112 -0.00(-0.08%)
Jan 05, 2007 2.265 2.265 2.210 2.223 617,483 -0.05(-2.21%)
Jan 04, 2007 2.245 2.286 2.225 2.273 472,847 +0.03(+1.24%)
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.