Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.289 8.328 8.143 8.153 407,377 -0.12(-1.47%)
Jun 28, 2007 8.294 8.382 8.231 8.274 463,022 -0.02(-0.23%)
Jun 27, 2007 8.109 8.294 8.024 8.294 505,525 +0.19(+2.28%)
Jun 26, 2007 8.099 8.177 8.002 8.109 458,710 +0.05(+0.60%)
Jun 25, 2007 8.084 8.114 7.992 8.060 573,080 -0.02(-0.30%)
Jun 22, 2007 8.080 8.123 8.060 8.084 1,149,650 -0.03(-0.36%)
Jun 21, 2007 8.094 8.158 8.080 8.114 535,915 -0.03(-0.36%)
Jun 20, 2007 8.279 8.299 8.133 8.143 474,110 -0.14(-1.65%)
Jun 19, 2007 8.221 8.279 8.172 8.279 333,047 +0.04(+0.47%)
Jun 18, 2007 8.338 8.338 8.216 8.240 443,310 -0.10(-1.17%)
Jun 15, 2007 8.279 8.352 8.245 8.338 827,691 +0.20(+2.45%)
Jun 14, 2007 8.158 8.197 8.119 8.138 356,660 -0.00(-0.06%)
Jun 13, 2007 8.075 8.158 8.021 8.143 464,459 +0.04(+0.54%)
Jun 12, 2007 8.187 8.206 8.089 8.099 661,372 -0.09(-1.13%)
Jun 11, 2007 8.192 8.231 8.133 8.192 337,770 -0.02(-0.30%)
Jun 08, 2007 8.075 8.221 8.075 8.216 433,865 +0.09(+1.14%)
Jun 07, 2007 8.133 8.153 8.084 8.123 660,140 -0.04(-0.54%)
Jun 06, 2007 8.187 8.187 8.128 8.167 340,439 -0.02(-0.24%)
Jun 05, 2007 8.192 8.221 8.153 8.187 574,517 -0.05(-0.65%)
Jun 04, 2007 8.192 8.250 8.187 8.240 431,401 +0.01(+0.12%)
Jun 01, 2007 8.182 8.245 8.158 8.231 487,251 +0.09(+1.14%)
May 31, 2007 8.114 8.148 8.084 8.138 525,237 +0.05(+0.66%)
May 30, 2007 8.109 8.109 8.021 8.084 390,129 -0.11(-1.31%)
May 29, 2007 8.201 8.245 8.158 8.192 449,881 +0.03(+0.36%)
May 25, 2007 8.119 8.162 8.046 8.162 518,872 +0.05(+0.66%)
May 24, 2007 8.128 8.192 8.046 8.109 476,163 -0.04(-0.48%)
May 23, 2007 8.265 8.279 8.133 8.148 408,609 -0.09(-1.06%)
May 22, 2007 8.172 8.274 8.104 8.235 315,799 +0.03(+0.36%)
May 21, 2007 8.080 8.265 8.046 8.206 341,876 +0.13(+1.63%)
May 18, 2007 8.046 8.133 7.992 8.075 342,082 +0.03(+0.42%)
May 17, 2007 8.172 8.197 8.011 8.041 531,397 -0.13(-1.61%)
May 16, 2007 8.148 8.201 8.031 8.172 454,603 +0.05(+0.60%)
May 15, 2007 8.231 8.323 8.109 8.123 388,076 -0.12(-1.42%)
May 14, 2007 8.343 8.372 8.235 8.240 448,649 -0.12(-1.46%)
May 11, 2007 8.328 8.372 8.299 8.362 216,829 +0.08(+0.94%)
May 10, 2007 8.299 8.318 8.216 8.284 670,201 -0.06(-0.76%)
May 09, 2007 8.304 8.401 8.294 8.347 239,621 +0.03(+0.35%)
May 08, 2007 8.294 8.323 8.270 8.318 274,117 -0.02(-0.29%)
May 07, 2007 8.333 8.416 8.313 8.343 170,630 -0.02(-0.29%)
May 04, 2007 8.299 8.421 8.279 8.367 316,210 +0.05(+0.64%)
May 03, 2007 8.226 8.338 8.187 8.313 338,591 +0.08(+1.01%)
May 02, 2007 8.172 8.279 8.114 8.231 299,578 +0.02(+0.30%)
May 01, 2007 8.162 8.216 8.046 8.206 365,695 +0.03(+0.42%)
Apr 30, 2007 8.338 8.391 8.158 8.172 564,045 -0.19(-2.21%)
Apr 27, 2007 8.391 8.425 8.279 8.357 333,663 -0.09(-1.04%)
Apr 26, 2007 8.445 8.474 8.338 8.445 332,226 -0.03(-0.40%)
Apr 25, 2007 8.445 8.513 8.382 8.479 320,933 +0.07(+0.81%)
Apr 24, 2007 8.406 8.450 8.328 8.411 357,482 +0.00(+0.06%)
Apr 23, 2007 8.596 8.596 8.382 8.406 340,850 -0.19(-2.21%)
Apr 20, 2007 8.718 8.722 8.479 8.596 581,703 +0.19(+2.26%)
Apr 19, 2007 8.391 8.464 8.318 8.406 319,701 -0.08(-0.98%)
Apr 18, 2007 8.455 8.581 8.455 8.489 450,086 -0.02(-0.23%)
Apr 17, 2007 8.503 8.542 8.455 8.508 440,435 -0.03(-0.40%)
Apr 16, 2007 8.401 8.542 8.396 8.542 370,828 +0.17(+2.04%)
Apr 13, 2007 8.255 8.372 8.216 8.372 299,373 +0.10(+1.18%)
Apr 12, 2007 8.221 8.279 8.153 8.274 323,602 +0.02(+0.30%)
Apr 11, 2007 8.279 8.279 8.182 8.250 559,322 -0.05(-0.59%)
Apr 10, 2007 8.206 8.299 8.206 8.299 392,388 +0.06(+0.77%)
Apr 09, 2007 8.265 8.289 8.182 8.235 360,972 -0.04(-0.53%)
Apr 05, 2007 8.294 8.313 8.270 8.279 464,459 -0.03(-0.35%)
Apr 04, 2007 8.294 8.352 8.235 8.309 461,790 +0.00(+0.00%)
Apr 03, 2007 8.148 8.318 8.148 8.309 336,332 +0.16(+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.