Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 7.572 7.578 7.499 7.505 51,448 -0.08(-1.11%)
Dec 28, 2006 7.583 7.628 7.527 7.589 67,470 +0.01(+0.07%)
Dec 27, 2006 7.668 7.690 7.578 7.583 68,360 -0.05(-0.66%)
Dec 26, 2006 7.572 7.634 7.561 7.634 46,997 +0.02(+0.22%)
Dec 22, 2006 7.566 7.640 7.561 7.617 113,577 +0.05(+0.67%)
Dec 21, 2006 7.600 7.600 7.561 7.566 45,395 -0.03(-0.44%)
Dec 20, 2006 7.583 7.673 7.572 7.600 39,342 +0.03(+0.37%)
Dec 19, 2006 7.555 7.645 7.555 7.572 35,960 +0.01(+0.15%)
Dec 18, 2006 7.746 7.757 7.555 7.561 48,243 -0.18(-2.32%)
Dec 15, 2006 7.887 7.887 7.741 7.741 87,586 -0.11(-1.36%)
Dec 14, 2006 7.819 7.864 7.780 7.847 47,709 +0.03(+0.36%)
Dec 13, 2006 7.786 7.819 7.673 7.819 38,096 +0.09(+1.16%)
Dec 12, 2006 7.780 7.808 7.718 7.729 34,892 -0.05(-0.65%)
Dec 11, 2006 7.578 7.808 7.572 7.780 55,008 +0.21(+2.82%)
Dec 08, 2006 7.555 7.578 7.555 7.566 28,305 -0.01(-0.07%)
Dec 07, 2006 7.628 7.628 7.572 7.572 38,096 -0.06(-0.74%)
Dec 06, 2006 7.589 7.651 7.555 7.628 25,101 +0.01(+0.07%)
Dec 05, 2006 7.729 7.729 7.611 7.623 38,274 -0.09(-1.17%)
Dec 04, 2006 7.673 7.735 7.645 7.713 43,259 +0.07(+0.88%)
Dec 01, 2006 7.555 7.690 7.555 7.645 56,432 +0.02(+0.29%)
Nov 30, 2006 7.696 7.718 7.561 7.623 33,824 -0.07(-0.95%)
Nov 29, 2006 7.583 7.718 7.555 7.696 35,070 +0.12(+1.63%)
Nov 28, 2006 7.437 7.578 7.415 7.572 50,736 +0.08(+1.05%)
Nov 27, 2006 7.791 7.797 7.482 7.493 72,276 -0.34(-4.30%)
Nov 24, 2006 7.814 7.864 7.814 7.831 7,120 -0.04(-0.50%)
Nov 22, 2006 7.831 7.875 7.808 7.870 22,430 +0.05(+0.65%)
Nov 21, 2006 7.892 7.892 7.769 7.819 46,107 -0.07(-0.85%)
Nov 20, 2006 7.948 7.971 7.870 7.887 22,786 -0.08(-0.99%)
Nov 17, 2006 7.971 7.977 7.909 7.965 48,421 -0.01(-0.14%)
Nov 16, 2006 8.033 8.038 7.905 7.977 73,878 -0.08(-1.05%)
Nov 15, 2006 7.977 8.078 7.887 8.061 63,197 +0.08(+1.06%)
Nov 14, 2006 7.645 7.977 7.645 7.977 74,591 +0.33(+4.34%)
Nov 13, 2006 7.566 7.662 7.561 7.645 31,865 +0.06(+0.81%)
Nov 10, 2006 7.482 7.645 7.454 7.583 69,072 +0.10(+1.28%)
Nov 09, 2006 7.572 7.572 7.392 7.488 35,426 -0.08(-1.11%)
Nov 08, 2006 7.454 7.583 7.432 7.572 38,096 +0.08(+1.13%)
Nov 07, 2006 7.420 7.578 7.420 7.488 27,949 +0.04(+0.60%)
Nov 06, 2006 7.336 7.449 7.331 7.443 53,406 +0.05(+0.68%)
Nov 03, 2006 7.387 7.415 7.308 7.392 62,129 +0.01(+0.08%)
Nov 02, 2006 7.359 7.404 7.336 7.387 61,595 +0.02(+0.31%)
Nov 01, 2006 7.404 7.404 7.359 7.364 66,046 +0.02(+0.23%)
Oct 31, 2006 7.370 7.387 7.336 7.347 43,437 -0.04(-0.53%)
Oct 30, 2006 7.404 7.404 7.314 7.387 43,437 -0.01(-0.15%)
Oct 27, 2006 7.471 7.527 7.387 7.398 29,195 -0.07(-0.90%)
Oct 26, 2006 7.347 7.493 7.280 7.465 61,773 +0.16(+2.23%)
Oct 25, 2006 7.302 7.314 7.252 7.302 27,949 +0.02(+0.23%)
Oct 24, 2006 7.263 7.331 7.258 7.286 26,881 -0.02(-0.31%)
Oct 23, 2006 7.224 7.308 7.218 7.308 34,002 +0.03(+0.39%)
Oct 20, 2006 7.314 7.314 7.224 7.280 43,081 -0.05(-0.69%)
Oct 19, 2006 7.347 7.376 7.286 7.331 103,608 -0.02(-0.23%)
Oct 18, 2006 7.331 7.381 7.280 7.347 20,650 +0.03(+0.38%)
Oct 17, 2006 7.258 7.331 7.213 7.319 71,386 +0.02(+0.23%)
Oct 16, 2006 7.319 7.331 7.269 7.302 55,364 -0.02(-0.23%)
Oct 13, 2006 7.258 7.331 7.253 7.319 40,232 -0.01(-0.15%)
Oct 12, 2006 7.409 7.415 7.280 7.331 107,169 -0.04(-0.53%)
Oct 11, 2006 7.415 7.499 7.359 7.370 50,024 -0.07(-0.91%)
Oct 10, 2006 7.404 7.471 7.370 7.437 32,043 -0.01(-0.08%)
Oct 09, 2006 7.499 7.500 7.336 7.443 45,573 -0.10(-1.27%)
Oct 06, 2006 7.477 7.583 7.404 7.538 53,406 +0.01(+0.07%)
Oct 05, 2006 7.426 7.533 7.336 7.533 35,070 +0.11(+1.44%)
Oct 04, 2006 7.218 7.437 7.218 7.426 35,782 +0.20(+2.80%)
Oct 03, 2006 7.218 7.235 7.213 7.224 870,525 +0.01(+0.16%)
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.