Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 5.808 5.892 5.808 5.892 6,285 +0.01(+0.19%)
Jul 30, 2007 5.880 5.880 5.880 5.880 1,204 -0.03(-0.58%)
Jul 27, 2007 5.915 5.915 5.915 5.915 261 +0.03(+0.58%)
Jul 26, 2007 5.865 5.903 5.865 5.880 18,421 -0.11(-1.79%)
Jul 25, 2007 5.976 5.999 5.976 5.987 3,988 +0.01(+0.19%)
Jul 24, 2007 5.949 6.048 5.949 5.976 13,073 -0.07(-1.14%)
Jul 23, 2007 6.060 6.098 5.976 6.045 18,593 +0.06(+1.09%)
Jul 20, 2007 5.980 5.980 5.976 5.980 3,142 -0.07(-1.14%)
Jul 19, 2007 6.045 6.102 6.045 6.048 2,720 -0.04(-0.69%)
Jul 18, 2007 6.060 6.090 6.060 6.090 2,618 +0.04(+0.69%)
Jul 17, 2007 6.018 6.083 5.976 6.048 16,139 -0.05(-0.75%)
Jul 16, 2007 6.083 6.102 6.083 6.094 4,975 +0.05(+0.82%)
Jul 13, 2007 5.976 6.045 5.976 6.045 4,975 +0.06(+1.09%)
Jul 12, 2007 6.075 6.079 5.976 5.980 5,931 +0.00(+0.06%)
Jul 11, 2007 5.976 6.052 5.976 5.976 7,023 +0.00(+0.00%)
Jul 10, 2007 5.919 6.041 5.919 5.976 9,375 +0.00(+0.00%)
Jul 09, 2007 6.052 6.052 5.976 5.976 25,395 -0.11(-1.88%)
Jul 06, 2007 5.816 6.090 5.816 6.090 15,461 +0.23(+3.91%)
Jul 05, 2007 5.984 5.984 5.861 5.861 10,622 -0.06(-0.97%)
Jul 03, 2007 5.984 5.984 5.915 5.919 4,452 -0.02(-0.26%)
Jul 02, 2007 5.861 5.957 5.831 5.934 19,827 +0.03(+0.58%)
Jun 29, 2007 5.903 5.903 5.777 5.900 10,933 -0.04(-0.64%)
Jun 28, 2007 5.842 5.938 5.831 5.938 15,346 +0.11(+1.83%)
Jun 27, 2007 5.842 5.848 5.735 5.831 12,185 -0.03(-0.54%)
Jun 26, 2007 5.880 5.880 5.754 5.862 2,859 -0.01(-0.12%)
Jun 25, 2007 5.869 5.869 5.869 5.869 0 +0.00(+0.00%)
Jun 22, 2007 5.829 5.869 5.829 5.869 2,356 +0.01(+0.20%)
Jun 21, 2007 5.861 5.861 5.796 5.858 15,228 -0.03(-0.58%)
Jun 20, 2007 6.014 6.014 5.861 5.892 26,974 -0.09(-1.53%)
Jun 19, 2007 5.984 5.995 5.984 5.984 4,190 +0.05(+0.90%)
Jun 18, 2007 5.823 6.090 5.823 5.930 20,427 +0.13(+2.31%)
Jun 15, 2007 5.659 6.110 5.659 5.796 47,401 +0.20(+3.62%)
Jun 14, 2007 5.594 5.594 5.594 5.594 785 +0.02(+0.27%)
Jun 13, 2007 5.613 5.632 5.579 5.579 16,760 -0.01(-0.21%)
Jun 12, 2007 5.625 5.632 5.575 5.590 6,809 +0.08(+1.39%)
Jun 11, 2007 5.525 5.632 5.514 5.514 27,896 -0.05(-0.89%)
Jun 08, 2007 5.525 5.564 5.525 5.564 1,309 +0.02(+0.28%)
Jun 07, 2007 5.537 5.548 5.525 5.548 3,666 -0.04(-0.68%)
Jun 06, 2007 5.586 5.586 5.586 5.586 785 -0.00(-0.07%)
Jun 05, 2007 5.590 5.598 5.552 5.590 2,095 +0.01(+0.14%)
Jun 04, 2007 5.499 5.644 5.476 5.583 8,341 +0.05(+0.97%)
Jun 01, 2007 5.613 5.613 5.514 5.529 9,438 -0.12(-2.16%)
May 31, 2007 5.686 5.724 5.575 5.651 10,053 -0.03(-0.47%)
May 30, 2007 5.651 5.754 5.464 5.678 55,849 +0.15(+2.76%)
May 29, 2007 5.499 5.548 5.499 5.525 15,189 +0.05(+0.84%)
May 25, 2007 5.479 5.479 5.479 5.479 523 -0.03(-0.62%)
May 24, 2007 5.514 5.514 5.514 5.514 0 +0.00(+0.00%)
May 23, 2007 5.491 5.525 5.441 5.514 16,849 -0.02(-0.28%)
May 22, 2007 5.529 5.575 5.529 5.529 13,421 -0.00(-0.07%)
May 21, 2007 5.586 5.609 5.529 5.533 26,979 +0.00(+0.00%)
May 18, 2007 5.533 5.533 5.533 5.533 0 +0.00(+0.00%)
May 17, 2007 5.529 5.583 5.514 5.533 14,154 -0.05(-0.89%)
May 16, 2007 5.543 5.697 5.543 5.583 6,809 -0.12(-2.08%)
May 15, 2007 5.518 5.701 5.476 5.701 14,665 +0.13(+2.40%)
May 14, 2007 5.445 5.632 5.445 5.567 5,342 -0.05(-0.95%)
May 11, 2007 5.670 5.724 5.510 5.621 13,772 +0.02(+0.27%)
May 10, 2007 5.514 5.667 5.514 5.606 17,614 +0.11(+1.94%)
May 09, 2007 5.460 5.518 5.460 5.499 44,829 +0.02(+0.28%)
May 08, 2007 5.518 5.518 5.483 5.483 34,657 -0.00(-0.07%)
May 07, 2007 5.441 5.518 5.441 5.487 52,754 -0.06(-1.03%)
May 04, 2007 5.739 5.739 5.449 5.544 33,408 -0.15(-2.55%)
May 03, 2007 5.690 5.690 5.690 5.690 2,768 -0.03(-0.60%)
May 02, 2007 5.667 5.728 5.648 5.724 10,645 +0.06(+1.01%)
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.