Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.59 19.93 19.26 19.35 1,816,849 -0.24(-1.24%)
Mar 29, 2007 19.98 19.98 19.29 19.59 863,223 -0.23(-1.16%)
Mar 28, 2007 19.90 19.95 19.54 19.82 1,383,040 -0.08(-0.38%)
Mar 27, 2007 20.13 20.29 19.90 19.90 1,521,784 -0.44(-2.18%)
Mar 26, 2007 19.93 20.36 19.93 20.34 2,122,813 +0.43(+2.18%)
Mar 23, 2007 19.67 20.07 19.62 19.91 1,614,907 -0.00(-0.02%)
Mar 22, 2007 20.15 20.15 19.47 19.91 2,261,958 +0.19(+0.97%)
Mar 21, 2007 19.71 19.84 19.57 19.72 1,197,488 +0.03(+0.17%)
Mar 20, 2007 19.62 19.72 19.56 19.69 855,271 +0.04(+0.19%)
Mar 19, 2007 19.09 19.82 19.09 19.65 2,543,840 +0.77(+4.10%)
Mar 16, 2007 19.04 19.10 18.83 18.88 2,171,137 -0.26(-1.37%)
Mar 15, 2007 19.23 19.45 19.00 19.14 2,241,241 -0.20(-1.04%)
Mar 14, 2007 19.48 19.67 19.07 19.34 2,809,817 -0.16(-0.83%)
Mar 13, 2007 40.71 20.33 19.39 19.50 1,715,983 +9.32(+91.62%)
Mar 12, 2007 10.13 10.25 10.10 10.18 2,428,325 +0.04(+0.39%)
Mar 09, 2007 10.04 10.15 10.01 10.14 3,004,644 +0.23(+2.36%)
Mar 08, 2007 10.02 10.04 9.834 9.904 3,389,694 +0.12(+1.25%)
Mar 07, 2007 9.648 9.856 9.647 9.782 3,087,095 +0.14(+1.45%)
Mar 06, 2007 9.416 9.691 9.372 9.642 2,410,746 +0.36(+3.85%)
Mar 05, 2007 9.429 9.568 9.285 9.285 3,026,826 -0.26(-2.76%)
Mar 02, 2007 9.713 9.775 9.525 9.549 2,572,300 -0.23(-2.33%)
Mar 01, 2007 9.677 9.777 9.497 9.777 4,238,189 +0.05(+0.47%)
Feb 28, 2007 9.679 9.760 9.470 9.732 3,976,058 +0.05(+0.54%)
Feb 27, 2007 9.109 9.796 8.974 9.679 8,044,193 -0.18(-1.82%)
Feb 26, 2007 10.12 10.15 9.830 9.858 2,931,493 -0.31(-3.05%)
Feb 23, 2007 10.06 10.19 9.936 10.17 2,339,596 +0.08(+0.79%)
Feb 22, 2007 10.12 10.15 9.992 10.09 2,394,842 -0.05(-0.47%)
Feb 21, 2007 10.19 10.29 10.11 10.14 4,263,171 -0.16(-1.54%)
Feb 20, 2007 10.04 10.36 9.991 10.30 3,854,265 +0.16(+1.56%)
Feb 16, 2007 9.991 10.15 9.945 10.14 3,384,253 +0.15(+1.47%)
Feb 15, 2007 9.618 10.10 9.617 9.991 11,181,513 +1.08(+12.13%)
Feb 14, 2007 9.064 9.064 8.876 8.910 3,610,386 -0.04(-0.48%)
Feb 13, 2007 8.898 9.059 8.876 8.953 3,559,287 +0.11(+1.26%)
Feb 12, 2007 8.721 8.910 8.592 8.842 3,902,622 +0.13(+1.45%)
Feb 09, 2007 8.770 8.912 8.644 8.715 2,936,842 -0.05(-0.57%)
Feb 08, 2007 8.688 8.765 8.578 8.765 2,267,608 +0.03(+0.29%)
Feb 07, 2007 8.774 8.778 8.648 8.740 1,346,837 -0.01(-0.16%)
Feb 06, 2007 8.680 8.787 8.629 8.754 2,607,875 +0.08(+0.92%)
Feb 05, 2007 8.643 8.740 8.515 8.674 1,846,983 +0.01(+0.08%)
Feb 02, 2007 8.830 8.830 8.618 8.667 1,705,519 -0.16(-1.79%)
Feb 01, 2007 8.674 8.831 8.637 8.825 2,610,386 +0.21(+2.44%)
Jan 31, 2007 8.398 8.636 8.363 8.615 2,585,274 +0.22(+2.62%)
Jan 30, 2007 8.601 8.643 8.374 8.395 2,089,732 -0.15(-1.73%)
Jan 29, 2007 8.597 8.630 8.465 8.543 2,252,541 -0.08(-0.89%)
Jan 26, 2007 8.530 8.647 8.434 8.619 2,337,503 +0.07(+0.81%)
Jan 25, 2007 8.781 8.785 8.524 8.550 3,441,173 -0.24(-2.69%)
Jan 24, 2007 8.709 8.817 8.622 8.787 2,659,355 +0.09(+0.99%)
Jan 23, 2007 8.739 8.766 8.566 8.701 2,234,963 +0.04(+0.51%)
Jan 22, 2007 8.729 8.751 8.495 8.656 4,556,562 -0.08(-0.94%)
Jan 19, 2007 8.840 8.855 8.619 8.739 5,094,795 -0.20(-2.27%)
Jan 18, 2007 9.225 9.420 8.870 8.942 11,518,850 +0.04(+0.48%)
Jan 17, 2007 8.864 8.938 8.740 8.899 3,288,409 +0.02(+0.19%)
Jan 16, 2007 8.572 8.937 8.562 8.882 7,211,732 +0.35(+4.12%)
Jan 12, 2007 8.386 8.578 8.377 8.531 2,470,178 +0.10(+1.20%)
Jan 11, 2007 8.183 8.512 8.145 8.429 3,638,721 +0.25(+3.01%)
Jan 10, 2007 8.232 8.253 8.103 8.183 2,258,401 -0.08(-0.95%)
Jan 09, 2007 8.094 8.320 8.090 8.262 3,004,644 +0.22(+2.79%)
Jan 08, 2007 7.885 8.063 7.747 8.038 3,293,013 +0.17(+2.20%)
Jan 05, 2007 7.980 8.041 7.835 7.864 3,648,765 -0.19(-2.37%)
Jan 04, 2007 7.762 8.118 7.649 8.056 4,909,385 +0.33(+4.22%)
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.