Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 3.001 3.014 2.872 2.890 417,989 -0.13(-4.42%)
Mar 29, 2007 3.065 3.076 2.946 3.023 414,792 -0.05(-1.71%)
Mar 28, 2007 3.076 3.277 3.052 3.076 782,074 +0.02(+0.72%)
Mar 27, 2007 2.583 3.257 2.528 3.054 1,467,304 +0.41(+15.32%)
Mar 26, 2007 2.584 2.653 2.548 2.648 4,325,831 +0.05(+2.01%)
Mar 23, 2007 2.542 2.599 2.511 2.596 364,655 +0.06(+2.20%)
Mar 22, 2007 2.537 2.586 2.520 2.540 374,660 -0.01(-0.39%)
Mar 21, 2007 2.537 2.550 2.502 2.550 306,843 +0.02(+0.71%)
Mar 20, 2007 2.532 2.619 2.495 2.532 887,179 -0.01(-0.35%)
Mar 19, 2007 2.517 2.562 2.441 2.541 851,602 +0.02(+0.96%)
Mar 16, 2007 2.474 2.543 2.359 2.517 1,842,174 +0.02(+0.68%)
Mar 15, 2007 2.505 2.537 2.488 2.500 350,202 -0.02(-0.79%)
Mar 14, 2007 2.636 2.636 2.454 2.519 524,747 -0.13(-5.08%)
Mar 13, 2007 2.788 2.730 2.653 2.654 625,917 -0.13(-4.81%)
Mar 12, 2007 2.789 2.801 2.748 2.788 851,602 +0.06(+2.14%)
Mar 09, 2007 2.752 2.795 2.716 2.730 872,726 -0.01(-0.52%)
Mar 08, 2007 2.800 2.828 2.715 2.744 953,884 -0.02(-0.88%)
Mar 07, 2007 2.638 2.870 2.632 2.769 1,346,333 +0.11(+4.23%)
Mar 06, 2007 2.757 2.757 2.649 2.656 1,000,577 -0.10(-3.56%)
Mar 05, 2007 2.779 2.802 2.734 2.754 685,951 -0.02(-0.75%)
Mar 02, 2007 2.968 3.040 2.721 2.775 1,689,864 -0.04(-1.50%)
Mar 01, 2007 2.406 3.005 2.318 2.817 3,634,710 +0.80(+39.70%)
Feb 28, 2007 2.152 2.152 1.937 2.017 493,618 +0.01(+0.63%)
Feb 27, 2007 2.107 2.124 2.004 2.004 211,233 -0.12(-5.83%)
Feb 26, 2007 2.177 2.180 2.110 2.128 112,287 -0.06(-2.95%)
Feb 23, 2007 2.192 2.216 2.173 2.193 221,238 +0.00(+0.04%)
Feb 22, 2007 2.151 2.217 2.150 2.192 263,485 +0.05(+2.27%)
Feb 21, 2007 2.098 2.179 2.094 2.143 326,855 +0.05(+2.54%)
Feb 20, 2007 2.082 2.125 2.082 2.090 121,181 -0.01(-0.34%)
Feb 16, 2007 2.096 2.112 2.086 2.098 148,974 +0.00(+0.09%)
Feb 15, 2007 2.123 2.141 2.046 2.096 371,325 -0.04(-2.10%)
Feb 14, 2007 2.177 2.184 2.127 2.141 365,766 -0.05(-2.46%)
Feb 13, 2007 2.231 2.271 2.186 2.195 512,518 -0.02(-0.73%)
Feb 12, 2007 2.233 2.249 2.199 2.211 142,304 -0.05(-2.07%)
Feb 09, 2007 2.268 2.269 2.241 2.258 23,346 -0.03(-1.45%)
Feb 08, 2007 2.303 2.303 2.261 2.291 137,857 -0.02(-0.89%)
Feb 07, 2007 2.340 2.351 2.294 2.312 134,522 -0.04(-1.87%)
Feb 06, 2007 2.357 2.357 2.312 2.356 91,163 +0.01(+0.27%)
Feb 05, 2007 2.379 2.385 2.349 2.349 83,381 -0.04(-1.47%)
Feb 02, 2007 2.394 2.394 2.365 2.385 47,805 -0.03(-1.34%)
Feb 01, 2007 2.451 2.451 2.403 2.417 491,394 -0.04(-1.50%)
Jan 31, 2007 2.204 2.480 2.204 2.454 424,689 +0.24(+10.67%)
Jan 30, 2007 2.231 2.268 2.217 2.217 160,092 -0.01(-0.24%)
Jan 29, 2007 2.181 2.245 2.181 2.223 192,333 +0.04(+2.02%)
Jan 26, 2007 2.114 2.198 2.114 2.179 183,439 +0.06(+2.71%)
Jan 25, 2007 2.144 2.145 2.120 2.121 78,934 -0.02(-0.97%)
Jan 24, 2007 2.151 2.164 2.125 2.142 78,934 -0.02(-1.04%)
Jan 23, 2007 2.158 2.167 2.158 2.164 212,344 +0.01(+0.25%)
Jan 22, 2007 2.231 2.231 2.133 2.159 275,714 -0.07(-3.23%)
Jan 19, 2007 2.254 2.254 2.204 2.231 123,404 -0.02(-1.08%)
Jan 18, 2007 2.299 2.339 2.215 2.255 442,477 -0.06(-2.49%)
Jan 17, 2007 2.213 2.339 2.204 2.313 342,419 +0.10(+4.43%)
Jan 16, 2007 2.215 2.231 2.213 2.215 66,705 -0.02(-0.85%)
Jan 12, 2007 2.181 2.249 2.177 2.233 128,963 +0.04(+1.85%)
Jan 11, 2007 2.159 2.247 2.159 2.193 164,539 +0.03(+1.16%)
Jan 10, 2007 2.199 2.258 2.166 2.168 213,456 -0.04(-2.03%)
Jan 09, 2007 2.209 2.222 2.181 2.213 66,705 -0.01(-0.45%)
Jan 08, 2007 2.213 2.253 2.191 2.223 168,986 -0.00(-0.08%)
Jan 05, 2007 2.267 2.267 2.212 2.224 617,023 -0.05(-2.21%)
Jan 04, 2007 2.247 2.287 2.226 2.275 472,495 +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.