Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.950 10.13 9.663 9.685 402,909 -0.18(-1.79%)
Apr 27, 2007 9.922 9.933 9.840 9.862 384,496 +0.01(+0.11%)
Apr 26, 2007 9.459 10.20 9.371 9.851 1,275,304 +0.40(+4.20%)
Apr 25, 2007 9.366 9.509 9.316 9.454 230,570 +0.13(+1.42%)
Apr 24, 2007 9.294 9.344 9.261 9.321 301,864 +0.03(+0.30%)
Apr 23, 2007 9.255 9.316 9.233 9.294 121,906 +0.04(+0.42%)
Apr 20, 2007 9.261 9.272 9.217 9.255 165,626 +0.02(+0.24%)
Apr 19, 2007 9.178 9.233 9.112 9.233 143,494 -0.07(-0.71%)
Apr 18, 2007 9.228 9.366 9.228 9.299 108,119 +0.08(+0.84%)
Apr 17, 2007 9.294 9.302 9.095 9.222 148,392 -0.10(-1.06%)
Apr 16, 2007 8.886 9.355 8.886 9.321 828,675 +0.51(+5.82%)
Apr 13, 2007 8.555 8.809 8.533 8.809 106,305 +0.23(+2.70%)
Apr 12, 2007 8.484 8.583 8.423 8.577 68,391 +0.07(+0.78%)
Apr 11, 2007 8.594 8.605 8.384 8.511 151,476 -0.09(-1.09%)
Apr 10, 2007 8.566 8.627 8.566 8.605 31,746 +0.02(+0.19%)
Apr 09, 2007 8.599 8.654 8.473 8.588 60,046 -0.02(-0.19%)
Apr 05, 2007 8.666 8.666 8.550 8.605 57,688 -0.08(-0.89%)
Apr 04, 2007 8.748 8.765 8.682 8.682 31,927 -0.08(-0.94%)
Apr 03, 2007 8.489 8.765 8.489 8.765 87,620 +0.25(+2.98%)
Apr 02, 2007 8.627 8.627 8.489 8.511 132,972 -0.12(-1.34%)
Mar 30, 2007 8.985 8.985 8.627 8.627 306,943 -0.37(-4.16%)
Mar 29, 2007 8.787 9.013 8.704 9.002 163,812 +0.28(+3.16%)
Mar 28, 2007 8.781 8.820 8.682 8.726 61,497 -0.09(-1.00%)
Mar 27, 2007 8.803 8.864 8.781 8.814 49,706 -0.03(-0.31%)
Mar 26, 2007 8.792 8.847 8.776 8.842 31,927 +0.08(+0.88%)
Mar 23, 2007 8.781 8.858 8.759 8.765 59,683 -0.04(-0.44%)
Mar 22, 2007 8.765 8.820 8.765 8.803 33,923 +0.01(+0.13%)
Mar 21, 2007 8.831 8.864 8.765 8.792 98,867 -0.02(-0.19%)
Mar 20, 2007 8.903 8.903 8.792 8.809 95,783 -0.04(-0.50%)
Mar 19, 2007 8.853 8.930 8.820 8.853 84,355 +0.07(+0.75%)
Mar 16, 2007 8.599 8.914 8.588 8.787 325,447 +0.19(+2.25%)
Mar 15, 2007 8.445 8.594 8.423 8.594 108,119 +0.12(+1.37%)
Mar 14, 2007 8.671 8.671 8.219 8.478 1,143,057 -0.20(-2.29%)
Mar 13, 2007 8.754 8.748 8.654 8.677 161,453 -0.08(-0.88%)
Mar 12, 2007 8.781 8.820 8.737 8.754 98,505 -0.03(-0.38%)
Mar 09, 2007 8.803 8.853 8.765 8.787 54,059 +0.01(+0.06%)
Mar 08, 2007 8.886 8.886 8.765 8.781 138,596 -0.02(-0.19%)
Mar 07, 2007 8.880 8.886 8.792 8.798 117,008 -0.08(-0.93%)
Mar 06, 2007 8.721 8.880 8.704 8.880 116,283 +0.20(+2.35%)
Mar 05, 2007 8.710 8.732 8.654 8.677 264,312 -0.04(-0.51%)
Mar 02, 2007 8.737 8.765 8.710 8.721 210,252 -0.02(-0.25%)
Mar 01, 2007 8.798 8.820 8.710 8.743 303,859 -0.06(-0.63%)
Feb 28, 2007 8.869 8.869 8.792 8.798 319,461 +0.01(+0.13%)
Feb 27, 2007 8.958 8.974 8.765 8.787 536,063 -0.17(-1.91%)
Feb 26, 2007 9.002 9.118 8.958 8.958 500,688 -0.06(-0.61%)
Feb 23, 2007 9.151 9.195 8.825 9.013 3,821,197 -0.23(-2.45%)
Feb 22, 2007 9.007 9.316 9.002 9.239 622,414 +0.23(+2.57%)
Feb 21, 2007 9.355 9.355 8.958 9.007 204,447 -0.38(-4.05%)
Feb 20, 2007 8.941 9.437 8.925 9.388 327,805 +0.42(+4.74%)
Feb 16, 2007 9.018 9.018 8.925 8.963 49,524 -0.05(-0.55%)
Feb 15, 2007 8.985 9.057 8.980 9.013 140,954 +0.02(+0.18%)
Feb 14, 2007 9.360 9.360 8.886 8.996 231,659 -0.36(-3.89%)
Feb 13, 2007 9.333 9.388 9.305 9.360 35,556 -0.05(-0.53%)
Feb 12, 2007 9.217 9.564 9.095 9.410 103,693 +0.17(+1.85%)
Feb 09, 2007 8.599 9.344 8.599 9.239 283,542 +0.61(+7.09%)
Feb 08, 2007 8.577 8.627 8.544 8.627 28,118 +0.04(+0.51%)
Feb 07, 2007 8.500 8.594 8.395 8.583 81,634 +0.06(+0.71%)
Feb 06, 2007 8.610 8.682 8.500 8.522 51,520 -0.12(-1.34%)
Feb 05, 2007 8.566 8.649 8.456 8.638 68,391 +0.02(+0.19%)
Feb 02, 2007 8.528 8.627 8.478 8.621 141,861 +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.