Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.327 3.390 3.327 3.362 270,181 +0.04(+1.05%)
May 30, 2007 3.277 3.373 3.218 3.327 388,586 +0.03(+0.86%)
May 29, 2007 3.351 3.358 3.268 3.299 327,326 -0.09(-2.52%)
May 25, 2007 3.329 3.388 3.299 3.384 160,006 +0.09(+2.65%)
May 24, 2007 3.303 3.338 3.268 3.296 352,470 -0.03(-0.99%)
May 23, 2007 3.434 3.434 3.266 3.329 397,272 -0.07(-2.12%)
May 22, 2007 3.347 3.415 3.259 3.401 533,506 +0.02(+0.71%)
May 21, 2007 3.325 3.377 3.231 3.377 513,848 +0.04(+1.05%)
May 18, 2007 3.327 3.347 3.238 3.342 430,188 +0.06(+1.80%)
May 17, 2007 3.474 3.323 2.774 3.283 1,411,665 -0.08(-2.34%)
May 16, 2007 3.430 3.539 3.307 3.362 934,893 -0.07(-1.98%)
May 15, 2007 3.487 3.537 3.410 3.430 227,208 -0.06(-1.82%)
May 14, 2007 3.565 3.651 3.356 3.493 845,289 -0.10(-2.68%)
May 11, 2007 3.572 3.677 3.529 3.590 300,354 +0.00(+0.06%)
May 10, 2007 3.668 3.670 3.550 3.587 210,750 -0.13(-3.42%)
May 09, 2007 3.762 3.773 3.598 3.714 363,899 +0.01(+0.18%)
May 08, 2007 3.732 3.806 3.616 3.708 330,984 +0.01(+0.36%)
May 07, 2007 3.743 3.745 3.646 3.695 375,328 +0.05(+1.32%)
May 04, 2007 3.609 3.664 3.524 3.646 330,984 +0.04(+1.09%)
May 03, 2007 3.561 3.638 3.474 3.607 515,219 +0.05(+1.29%)
May 02, 2007 3.533 3.609 3.347 3.561 816,488 +0.03(+0.80%)
May 01, 2007 3.633 3.681 3.419 3.533 783,573 -0.14(-3.75%)
Apr 30, 2007 3.716 3.773 3.649 3.670 646,882 -0.07(-1.93%)
Apr 27, 2007 3.806 3.872 3.710 3.743 411,444 -0.10(-2.67%)
Apr 26, 2007 3.942 3.942 3.730 3.845 340,355 -0.10(-2.50%)
Apr 25, 2007 3.723 3.979 3.649 3.944 830,203 +0.17(+4.58%)
Apr 24, 2007 3.756 3.810 3.633 3.771 654,196 -0.03(-0.69%)
Apr 23, 2007 3.861 3.861 3.775 3.797 372,585 -0.01(-0.17%)
Apr 20, 2007 3.813 3.894 3.738 3.804 365,271 -0.06(-1.47%)
Apr 19, 2007 3.905 4.027 3.769 3.861 854,432 -0.03(-0.84%)
Apr 18, 2007 3.797 3.933 3.734 3.894 816,488 +0.10(+2.53%)
Apr 17, 2007 3.863 3.894 3.732 3.797 530,763 -0.12(-3.07%)
Apr 16, 2007 3.933 4.082 3.808 3.918 583,793 +0.00(+0.06%)
Apr 13, 2007 4.101 4.163 3.898 3.915 614,423 -0.11(-2.77%)
Apr 12, 2007 3.804 4.055 3.710 4.027 977,866 +0.29(+7.72%)
Apr 11, 2007 3.817 3.837 3.579 3.738 909,749 -0.13(-3.45%)
Apr 10, 2007 4.279 4.316 3.642 3.872 1,188,160 -0.41(-9.51%)
Apr 09, 2007 4.158 4.427 4.158 4.279 704,941 +0.12(+2.89%)
Apr 05, 2007 4.403 4.526 3.981 4.158 1,599,147 -0.08(-1.96%)
Apr 04, 2007 3.924 4.874 3.924 4.241 3,982,325 +0.32(+8.14%)
Apr 03, 2007 3.259 3.983 3.259 3.922 1,370,110 +0.66(+20.34%)
Apr 02, 2007 2.975 3.270 2.922 3.259 782,658 +0.37(+12.88%)
Mar 30, 2007 2.999 3.012 2.870 2.887 418,301 -0.13(-4.42%)
Mar 29, 2007 3.062 3.073 2.944 3.021 415,101 -0.05(-1.71%)
Mar 28, 2007 3.073 3.275 3.049 3.073 782,658 +0.02(+0.72%)
Mar 27, 2007 2.581 3.255 2.526 3.051 1,468,399 +0.41(+15.32%)
Mar 26, 2007 2.582 2.651 2.546 2.646 4,329,061 +0.05(+2.01%)
Mar 23, 2007 2.540 2.598 2.509 2.594 364,927 +0.06(+2.20%)
Mar 22, 2007 2.535 2.584 2.518 2.538 374,940 -0.01(-0.39%)
Mar 21, 2007 2.535 2.548 2.500 2.548 307,072 +0.02(+0.71%)
Mar 20, 2007 2.530 2.617 2.493 2.530 887,841 -0.01(-0.35%)
Mar 19, 2007 2.515 2.560 2.439 2.539 852,238 +0.02(+0.97%)
Mar 16, 2007 2.472 2.541 2.358 2.515 1,843,550 +0.02(+0.68%)
Mar 15, 2007 2.503 2.535 2.486 2.498 350,463 -0.02(-0.79%)
Mar 14, 2007 2.634 2.634 2.452 2.518 525,139 -0.13(-5.08%)
Mar 13, 2007 2.786 2.728 2.651 2.652 626,384 -0.13(-4.81%)
Mar 12, 2007 2.787 2.799 2.746 2.786 852,238 +0.06(+2.14%)
Mar 09, 2007 2.750 2.793 2.714 2.728 873,377 -0.01(-0.52%)
Mar 08, 2007 2.798 2.826 2.713 2.742 954,596 -0.02(-0.88%)
Mar 07, 2007 2.636 2.868 2.630 2.767 1,347,338 +0.11(+4.23%)
Mar 06, 2007 2.755 2.755 2.647 2.654 1,001,324 -0.10(-3.56%)
Mar 05, 2007 2.777 2.800 2.732 2.752 686,463 -0.02(-0.75%)
Mar 02, 2007 2.966 3.038 2.719 2.773 1,691,126 -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.