Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 8.440 8.522 8.440 8.495 30,839 +0.08(+0.98%)
Jan 31, 2007 8.384 8.434 8.313 8.412 79,275 +0.01(+0.13%)
Jan 30, 2007 8.291 8.406 8.291 8.401 33,016 +0.13(+1.53%)
Jan 29, 2007 8.180 8.291 8.180 8.274 31,746 +0.07(+0.87%)
Jan 26, 2007 8.202 8.241 8.054 8.202 48,980 +0.01(+0.07%)
Jan 25, 2007 8.158 8.225 8.131 8.197 100,681 +0.02(+0.20%)
Jan 24, 2007 8.158 8.307 8.131 8.180 43,538 +0.02(+0.27%)
Jan 23, 2007 8.258 8.318 8.109 8.158 82,178 -0.12(-1.40%)
Jan 22, 2007 8.346 8.406 8.186 8.274 68,028 -0.09(-1.05%)
Jan 19, 2007 8.070 8.362 8.021 8.362 134,061 +0.29(+3.62%)
Jan 18, 2007 7.916 8.131 7.883 8.070 116,827 +0.14(+1.74%)
Jan 17, 2007 8.021 8.037 7.932 7.932 66,032 -0.13(-1.64%)
Jan 16, 2007 8.131 8.219 8.065 8.065 47,710 -0.12(-1.48%)
Jan 12, 2007 7.965 8.197 7.938 8.186 68,935 +0.21(+2.63%)
Jan 11, 2007 7.651 7.976 7.651 7.976 90,160 +0.34(+4.40%)
Jan 10, 2007 7.580 7.640 7.546 7.640 48,799 +0.05(+0.65%)
Jan 09, 2007 7.607 7.607 7.513 7.591 33,560 -0.02(-0.22%)
Jan 08, 2007 7.635 7.635 7.524 7.607 60,771 +0.09(+1.25%)
Jan 05, 2007 7.425 7.574 7.320 7.513 103,765 +0.06(+0.81%)
Jan 04, 2007 7.398 7.458 7.337 7.453 35,556 +0.04(+0.52%)
Jan 03, 2007 7.420 7.541 7.365 7.414 50,794 +0.05(+0.67%)
Dec 29, 2006 7.431 7.436 7.359 7.365 52,427 -0.08(-1.11%)
Dec 28, 2006 7.442 7.486 7.387 7.447 68,753 +0.01(+0.07%)
Dec 27, 2006 7.524 7.546 7.436 7.442 69,661 -0.05(-0.66%)
Dec 26, 2006 7.431 7.491 7.420 7.491 47,891 +0.02(+0.22%)
Dec 22, 2006 7.425 7.497 7.420 7.475 115,738 +0.05(+0.67%)
Dec 21, 2006 7.458 7.458 7.420 7.425 46,259 -0.03(-0.44%)
Dec 20, 2006 7.442 7.530 7.431 7.458 40,091 +0.03(+0.37%)
Dec 19, 2006 7.414 7.502 7.414 7.431 36,644 +0.01(+0.15%)
Dec 18, 2006 7.602 7.613 7.414 7.420 49,161 -0.18(-2.32%)
Dec 15, 2006 7.739 7.739 7.596 7.596 89,253 -0.10(-1.36%)
Dec 14, 2006 7.673 7.717 7.635 7.701 48,617 +0.03(+0.36%)
Dec 13, 2006 7.640 7.673 7.530 7.673 38,821 +0.09(+1.16%)
Dec 12, 2006 7.635 7.662 7.574 7.585 35,556 -0.05(-0.65%)
Dec 11, 2006 7.436 7.662 7.431 7.635 56,055 +0.21(+2.82%)
Dec 08, 2006 7.414 7.436 7.414 7.425 28,844 -0.01(-0.07%)
Dec 07, 2006 7.486 7.486 7.431 7.431 38,821 -0.06(-0.74%)
Dec 06, 2006 7.447 7.508 7.414 7.486 25,578 +0.01(+0.07%)
Dec 05, 2006 7.585 7.585 7.469 7.480 39,002 -0.09(-1.17%)
Dec 04, 2006 7.530 7.591 7.502 7.569 44,082 +0.07(+0.88%)
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.