Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.285 8.324 8.139 8.149 407,556 -0.12(-1.47%)
Jun 28, 2007 8.290 8.378 8.227 8.271 463,225 -0.02(-0.23%)
Jun 27, 2007 8.105 8.290 8.020 8.290 505,747 +0.18(+2.28%)
Jun 26, 2007 8.096 8.173 7.998 8.105 458,911 +0.05(+0.60%)
Jun 25, 2007 8.081 8.110 7.988 8.057 573,331 -0.02(-0.30%)
Jun 22, 2007 8.076 8.120 8.057 8.081 1,150,155 -0.03(-0.36%)
Jun 21, 2007 8.091 8.154 8.076 8.110 536,150 -0.03(-0.36%)
Jun 20, 2007 8.276 8.295 8.130 8.139 474,318 -0.14(-1.65%)
Jun 19, 2007 8.217 8.276 8.169 8.276 333,193 +0.04(+0.47%)
Jun 18, 2007 8.334 8.334 8.212 8.237 443,505 -0.10(-1.17%)
Jun 15, 2007 8.276 8.349 8.242 8.334 828,054 +0.20(+2.45%)
Jun 14, 2007 8.154 8.193 8.115 8.134 356,817 -0.00(-0.06%)
Jun 13, 2007 8.071 8.154 8.018 8.139 464,663 +0.04(+0.54%)
Jun 12, 2007 8.183 8.203 8.086 8.096 661,662 -0.09(-1.13%)
Jun 11, 2007 8.188 8.227 8.130 8.188 337,918 -0.02(-0.30%)
Jun 08, 2007 8.071 8.217 8.071 8.212 434,055 +0.09(+1.14%)
Jun 07, 2007 8.130 8.149 8.081 8.120 660,430 -0.04(-0.54%)
Jun 06, 2007 8.183 8.183 8.125 8.164 340,588 -0.02(-0.24%)
Jun 05, 2007 8.188 8.217 8.149 8.183 574,769 -0.05(-0.65%)
Jun 04, 2007 8.188 8.246 8.183 8.237 431,590 +0.01(+0.12%)
Jun 01, 2007 8.178 8.242 8.154 8.227 487,465 +0.09(+1.14%)
May 31, 2007 8.110 8.144 8.081 8.134 525,468 +0.05(+0.66%)
May 30, 2007 8.105 8.105 8.018 8.081 390,300 -0.11(-1.31%)
May 29, 2007 8.198 8.242 8.154 8.188 450,078 +0.03(+0.36%)
May 25, 2007 8.115 8.159 8.042 8.159 519,100 +0.05(+0.66%)
May 24, 2007 8.125 8.188 8.042 8.105 476,372 -0.04(-0.48%)
May 23, 2007 8.261 8.276 8.130 8.144 408,788 -0.09(-1.06%)
May 22, 2007 8.169 8.271 8.100 8.232 315,938 +0.03(+0.36%)
May 21, 2007 8.076 8.261 8.042 8.203 342,026 +0.13(+1.63%)
May 18, 2007 8.042 8.130 7.988 8.071 342,232 +0.03(+0.42%)
May 17, 2007 8.169 8.193 8.008 8.037 531,631 -0.13(-1.61%)
May 16, 2007 8.144 8.198 8.027 8.169 454,803 +0.05(+0.60%)
May 15, 2007 8.227 8.319 8.105 8.120 388,246 -0.12(-1.42%)
May 14, 2007 8.339 8.368 8.232 8.237 448,846 -0.12(-1.46%)
May 11, 2007 8.324 8.368 8.295 8.358 216,925 +0.08(+0.94%)
May 10, 2007 8.295 8.315 8.212 8.281 670,495 -0.06(-0.76%)
May 09, 2007 8.300 8.397 8.290 8.344 239,726 +0.03(+0.35%)
May 08, 2007 8.290 8.319 8.266 8.315 274,237 -0.02(-0.29%)
May 07, 2007 8.329 8.412 8.310 8.339 170,705 -0.02(-0.29%)
May 04, 2007 8.295 8.417 8.276 8.363 316,349 +0.05(+0.64%)
May 03, 2007 8.222 8.334 8.183 8.310 338,740 +0.08(+1.01%)
May 02, 2007 8.169 8.276 8.110 8.227 299,710 +0.02(+0.30%)
May 01, 2007 8.159 8.212 8.042 8.203 365,855 +0.03(+0.42%)
Apr 30, 2007 8.334 8.388 8.154 8.169 564,293 -0.18(-2.21%)
Apr 27, 2007 8.388 8.422 8.276 8.354 333,810 -0.09(-1.04%)
Apr 26, 2007 8.441 8.470 8.334 8.441 332,372 -0.03(-0.40%)
Apr 25, 2007 8.441 8.509 8.378 8.475 321,073 +0.07(+0.81%)
Apr 24, 2007 8.402 8.446 8.324 8.407 357,638 +0.00(+0.06%)
Apr 23, 2007 8.592 8.592 8.378 8.402 340,999 -0.19(-2.21%)
Apr 20, 2007 8.714 8.719 8.475 8.592 581,959 +0.19(+2.26%)
Apr 19, 2007 8.388 8.461 8.315 8.402 319,841 -0.08(-0.98%)
Apr 18, 2007 8.451 8.577 8.451 8.485 450,284 -0.02(-0.23%)
Apr 17, 2007 8.500 8.539 8.451 8.504 440,629 -0.03(-0.40%)
Apr 16, 2007 8.397 8.539 8.393 8.539 370,991 +0.17(+2.04%)
Apr 13, 2007 8.251 8.368 8.212 8.368 299,504 +0.10(+1.18%)
Apr 12, 2007 8.217 8.276 8.149 8.271 323,744 +0.02(+0.30%)
Apr 11, 2007 8.276 8.276 8.178 8.246 559,568 -0.05(-0.59%)
Apr 10, 2007 8.203 8.295 8.203 8.295 392,560 +0.06(+0.77%)
Apr 09, 2007 8.261 8.285 8.178 8.232 361,131 -0.04(-0.53%)
Apr 05, 2007 8.290 8.310 8.266 8.276 464,663 -0.03(-0.35%)
Apr 04, 2007 8.290 8.349 8.232 8.305 461,993 +0.00(+0.00%)
Apr 03, 2007 8.144 8.315 8.144 8.305 336,480 +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.