Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 10.14 10.32 9.847 9.870 395,386 -0.18(-1.79%)
Apr 27, 2007 10.11 10.12 10.03 10.05 377,316 +0.01(+0.11%)
Apr 26, 2007 9.639 10.39 9.549 10.04 1,251,492 +0.40(+4.20%)
Apr 25, 2007 9.544 9.690 9.493 9.634 226,265 +0.13(+1.42%)
Apr 24, 2007 9.471 9.521 9.437 9.499 296,228 +0.03(+0.30%)
Apr 23, 2007 9.431 9.493 9.409 9.471 119,630 +0.04(+0.42%)
Apr 20, 2007 9.437 9.448 9.392 9.431 162,533 +0.02(+0.24%)
Apr 19, 2007 9.353 9.409 9.285 9.409 140,815 -0.07(-0.71%)
Apr 18, 2007 9.403 9.544 9.403 9.476 106,100 +0.08(+0.84%)
Apr 17, 2007 9.471 9.479 9.269 9.398 145,621 -0.10(-1.06%)
Apr 16, 2007 9.055 9.533 9.055 9.499 813,202 +0.52(+5.82%)
Apr 13, 2007 8.718 8.976 8.696 8.976 104,320 +0.24(+2.70%)
Apr 12, 2007 8.645 8.746 8.583 8.741 67,114 +0.07(+0.78%)
Apr 11, 2007 8.757 8.769 8.544 8.673 148,648 -0.10(-1.09%)
Apr 10, 2007 8.729 8.791 8.729 8.769 31,153 +0.02(+0.19%)
Apr 09, 2007 8.763 8.819 8.634 8.752 58,925 -0.02(-0.19%)
Apr 05, 2007 8.830 8.830 8.712 8.769 56,610 -0.08(-0.89%)
Apr 04, 2007 8.915 8.931 8.847 8.847 31,331 -0.08(-0.94%)
Apr 03, 2007 8.651 8.931 8.651 8.931 85,984 +0.26(+2.98%)
Apr 02, 2007 8.791 8.791 8.651 8.673 130,489 -0.12(-1.34%)
Mar 30, 2007 9.156 9.156 8.791 8.791 301,212 -0.38(-4.16%)
Mar 29, 2007 8.954 9.184 8.870 9.173 160,753 +0.28(+3.16%)
Mar 28, 2007 8.948 8.988 8.847 8.892 60,349 -0.09(-1.00%)
Mar 27, 2007 8.971 9.033 8.948 8.982 48,777 -0.03(-0.31%)
Mar 26, 2007 8.960 9.016 8.943 9.010 31,331 +0.08(+0.88%)
Mar 23, 2007 8.948 9.027 8.926 8.931 58,569 -0.04(-0.44%)
Mar 22, 2007 8.931 8.988 8.931 8.971 33,290 +0.01(+0.13%)
Mar 21, 2007 8.999 9.033 8.931 8.960 97,021 -0.02(-0.19%)
Mar 20, 2007 9.072 9.072 8.960 8.976 93,995 -0.04(-0.50%)
Mar 19, 2007 9.021 9.100 8.988 9.021 82,780 +0.07(+0.75%)
Mar 16, 2007 8.763 9.083 8.752 8.954 319,370 +0.20(+2.25%)
Mar 15, 2007 8.606 8.757 8.583 8.757 106,100 +0.12(+1.37%)
Mar 14, 2007 8.836 8.836 8.375 8.639 1,121,714 -0.20(-2.29%)
Mar 13, 2007 8.920 8.915 8.819 8.842 158,439 -0.08(-0.88%)
Mar 12, 2007 8.948 8.988 8.903 8.920 96,665 -0.03(-0.38%)
Mar 09, 2007 8.971 9.021 8.931 8.954 53,050 +0.01(+0.06%)
Mar 08, 2007 9.055 9.055 8.931 8.948 136,008 -0.02(-0.19%)
Mar 07, 2007 9.049 9.055 8.960 8.965 114,823 -0.08(-0.93%)
Mar 06, 2007 8.887 9.049 8.870 9.049 114,111 +0.21(+2.35%)
Mar 05, 2007 8.875 8.898 8.819 8.842 259,377 -0.04(-0.51%)
Mar 02, 2007 8.903 8.931 8.875 8.887 206,327 -0.02(-0.25%)
Mar 01, 2007 8.965 8.988 8.875 8.909 298,186 -0.06(-0.63%)
Feb 28, 2007 9.038 9.038 8.960 8.965 313,496 +0.01(+0.13%)
Feb 27, 2007 9.128 9.145 8.931 8.954 526,054 -0.17(-1.91%)
Feb 26, 2007 9.173 9.291 9.128 9.128 491,339 -0.06(-0.61%)
Feb 23, 2007 9.325 9.370 8.993 9.184 3,749,848 -0.23(-2.45%)
Feb 22, 2007 9.179 9.493 9.173 9.415 610,792 +0.24(+2.57%)
Feb 21, 2007 9.533 9.533 9.128 9.179 200,630 -0.39(-4.05%)
Feb 20, 2007 9.111 9.617 9.094 9.566 321,685 +0.43(+4.74%)
Feb 16, 2007 9.190 9.190 9.094 9.134 48,599 -0.05(-0.55%)
Feb 15, 2007 9.156 9.229 9.151 9.184 138,322 +0.02(+0.18%)
Feb 14, 2007 9.538 9.538 9.055 9.167 227,333 -0.37(-3.89%)
Feb 13, 2007 9.510 9.566 9.482 9.538 34,892 -0.05(-0.53%)
Feb 12, 2007 9.392 9.746 9.269 9.589 101,757 +0.17(+1.85%)
Feb 09, 2007 8.763 9.521 8.763 9.415 278,247 +0.62(+7.09%)
Feb 08, 2007 8.741 8.791 8.707 8.791 27,593 +0.04(+0.51%)
Feb 07, 2007 8.662 8.757 8.555 8.746 80,109 +0.06(+0.71%)
Feb 06, 2007 8.774 8.847 8.662 8.684 50,558 -0.12(-1.34%)
Feb 05, 2007 8.729 8.814 8.617 8.802 67,114 +0.02(+0.19%)
Feb 02, 2007 8.690 8.791 8.639 8.785 139,212 +0.13(+1.49%)
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.