Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.330 3.393 3.330 3.365 269,980 +0.04(+1.05%)
May 30, 2007 3.279 3.376 3.220 3.330 388,296 +0.03(+0.86%)
May 29, 2007 3.354 3.360 3.270 3.301 327,082 -0.09(-2.52%)
May 25, 2007 3.332 3.391 3.301 3.386 159,886 +0.09(+2.65%)
May 24, 2007 3.305 3.340 3.270 3.299 352,207 -0.03(-0.99%)
May 23, 2007 3.437 3.437 3.268 3.332 396,976 -0.07(-2.12%)
May 22, 2007 3.349 3.417 3.262 3.404 533,108 +0.02(+0.71%)
May 21, 2007 3.327 3.380 3.233 3.380 513,465 +0.04(+1.05%)
May 18, 2007 3.330 3.349 3.240 3.345 429,867 +0.06(+1.80%)
May 17, 2007 3.476 3.325 2.776 3.286 1,410,612 -0.08(-2.34%)
May 16, 2007 3.432 3.542 3.310 3.365 934,195 -0.07(-1.98%)
May 15, 2007 3.489 3.540 3.413 3.432 227,039 -0.06(-1.82%)
May 14, 2007 3.568 3.654 3.358 3.496 844,659 -0.10(-2.68%)
May 11, 2007 3.575 3.680 3.531 3.592 300,130 +0.00(+0.06%)
May 10, 2007 3.671 3.673 3.553 3.590 210,593 -0.13(-3.42%)
May 09, 2007 3.765 3.776 3.601 3.717 363,628 +0.01(+0.18%)
May 08, 2007 3.735 3.809 3.619 3.710 330,737 +0.01(+0.36%)
May 07, 2007 3.745 3.748 3.649 3.697 375,048 +0.05(+1.32%)
May 04, 2007 3.612 3.667 3.527 3.649 330,737 +0.04(+1.09%)
May 03, 2007 3.564 3.640 3.476 3.610 514,835 +0.05(+1.29%)
May 02, 2007 3.535 3.612 3.349 3.564 815,879 +0.03(+0.81%)
May 01, 2007 3.636 3.684 3.421 3.535 782,988 -0.14(-3.75%)
Apr 30, 2007 3.719 3.776 3.651 3.673 646,399 -0.07(-1.93%)
Apr 27, 2007 3.809 3.875 3.713 3.745 411,137 -0.10(-2.67%)
Apr 26, 2007 3.945 3.945 3.732 3.848 340,102 -0.10(-2.50%)
Apr 25, 2007 3.726 3.982 3.651 3.947 829,584 +0.17(+4.58%)
Apr 24, 2007 3.759 3.813 3.636 3.774 653,708 -0.03(-0.69%)
Apr 23, 2007 3.864 3.864 3.778 3.800 372,307 -0.01(-0.17%)
Apr 20, 2007 3.816 3.897 3.741 3.807 364,998 -0.06(-1.47%)
Apr 19, 2007 3.907 4.030 3.772 3.864 853,795 -0.03(-0.84%)
Apr 18, 2007 3.800 3.936 3.737 3.897 815,879 +0.10(+2.53%)
Apr 17, 2007 3.866 3.897 3.735 3.800 530,367 -0.12(-3.07%)
Apr 16, 2007 3.936 4.085 3.811 3.921 583,358 +0.00(+0.06%)
Apr 13, 2007 4.104 4.166 3.901 3.918 613,965 -0.11(-2.77%)
Apr 12, 2007 3.807 4.059 3.713 4.030 977,136 +0.29(+7.72%)
Apr 11, 2007 3.820 3.840 3.581 3.741 909,070 -0.13(-3.45%)
Apr 10, 2007 4.282 4.319 3.645 3.875 1,187,273 -0.41(-9.51%)
Apr 09, 2007 4.161 4.431 4.161 4.282 704,415 +0.12(+2.89%)
Apr 05, 2007 4.407 4.529 3.984 4.161 1,597,954 -0.08(-1.96%)
Apr 04, 2007 3.927 4.877 3.927 4.245 3,979,354 +0.32(+8.14%)
Apr 03, 2007 3.262 3.986 3.262 3.925 1,369,087 +0.66(+20.34%)
Apr 02, 2007 2.977 3.273 2.925 3.262 782,074 +0.37(+12.88%)
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%)
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.