Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 5.121 5.121 4.953 4.955 4,623,432 -0.15(-3.03%)
Apr 27, 2007 5.033 5.140 5.028 5.110 3,206,245 +0.08(+1.52%)
Apr 26, 2007 5.257 5.259 4.780 5.033 8,335,701 -0.25(-4.73%)
Apr 25, 2007 5.261 5.339 5.240 5.283 2,978,186 +0.02(+0.32%)
Apr 24, 2007 5.291 5.294 5.218 5.266 1,970,432 -0.02(-0.46%)
Apr 23, 2007 5.285 5.311 5.257 5.291 2,458,210 -0.01(-0.25%)
Apr 20, 2007 5.237 5.322 5.216 5.304 3,557,724 +0.11(+2.04%)
Apr 19, 2007 5.237 5.251 5.196 5.197 2,454,454 -0.07(-1.38%)
Apr 18, 2007 5.261 5.300 5.222 5.270 1,711,249 -0.01(-0.14%)
Apr 17, 2007 5.278 5.291 5.268 5.278 2,789,835 -0.01(-0.11%)
Apr 16, 2007 5.311 5.311 5.255 5.283 1,769,740 -0.03(-0.53%)
Apr 13, 2007 5.317 5.345 5.276 5.311 1,827,693 +0.00(+0.07%)
Apr 12, 2007 5.265 5.352 5.244 5.307 2,344,986 +0.04(+0.67%)
Apr 11, 2007 5.291 5.317 5.220 5.272 2,650,317 -0.03(-0.56%)
Apr 10, 2007 5.298 5.337 5.274 5.302 1,769,740 -0.01(-0.11%)
Apr 09, 2007 5.389 5.404 5.294 5.307 1,669,394 -0.09(-1.59%)
Apr 05, 2007 5.389 5.414 5.373 5.393 1,270,156 -0.01(-0.28%)
Apr 04, 2007 5.479 5.501 5.395 5.408 1,939,845 -0.08(-1.49%)
Apr 03, 2007 5.505 5.525 5.477 5.490 2,064,339 +0.00(+0.03%)
Apr 02, 2007 5.488 5.509 5.477 5.488 1,790,131 +0.01(+0.20%)
Mar 30, 2007 5.503 5.525 5.404 5.477 2,300,447 -0.01(-0.27%)
Mar 29, 2007 5.477 5.524 5.442 5.492 3,021,114 +0.04(+0.79%)
Mar 28, 2007 5.451 5.486 5.406 5.449 2,625,633 +0.03(+0.62%)
Mar 27, 2007 5.397 5.440 5.380 5.415 1,025,998 +0.01(+0.28%)
Mar 26, 2007 5.425 5.462 5.373 5.401 1,278,741 -0.03(-0.58%)
Mar 23, 2007 5.361 5.481 5.358 5.432 2,980,869 +0.08(+1.53%)
Mar 22, 2007 5.130 5.365 5.130 5.350 2,603,095 +0.05(+1.02%)
Mar 21, 2007 5.233 5.296 5.207 5.296 1,351,720 +0.08(+1.54%)
Mar 20, 2007 5.123 5.261 5.123 5.216 3,577,579 +0.08(+1.52%)
Mar 19, 2007 5.009 5.179 5.009 5.138 1,697,834 +0.10(+2.07%)
Mar 16, 2007 5.043 5.071 4.992 5.033 2,379,329 -0.02(-0.37%)
Mar 15, 2007 5.173 5.218 5.045 5.052 3,940,864 -0.13(-2.55%)
Mar 14, 2007 5.317 5.356 5.162 5.184 4,405,568 -0.15(-2.76%)
Mar 13, 2007 5.302 5.347 5.276 5.332 4,556,893 +0.03(+0.56%)
Mar 12, 2007 5.302 5.352 5.263 5.302 1,544,363 +0.02(+0.35%)
Mar 09, 2007 5.266 5.289 5.237 5.283 1,701,054 +0.04(+0.82%)
Mar 08, 2007 5.199 5.259 5.184 5.240 2,949,745 +0.07(+1.33%)
Mar 07, 2007 5.188 5.218 5.145 5.171 4,566,552 -0.00(-0.04%)
Mar 06, 2007 5.069 5.186 5.069 5.173 3,438,060 +0.11(+2.21%)
Mar 05, 2007 5.171 5.181 5.060 5.061 8,858,365 -0.16(-3.00%)
Mar 02, 2007 5.237 5.333 5.212 5.218 3,048,481 -0.07(-1.27%)
Mar 01, 2007 5.283 5.328 5.183 5.285 4,434,798 -0.05(-0.87%)
Feb 28, 2007 5.119 5.358 5.093 5.332 4,666,898 +0.21(+4.04%)
Feb 27, 2007 5.054 5.125 5.032 5.125 3,220,733 +0.01(+0.29%)
Feb 26, 2007 5.032 5.119 5.026 5.110 3,297,361 +0.07(+1.29%)
Feb 23, 2007 5.028 5.067 5.019 5.045 3,848,567 +0.01(+0.15%)
Feb 22, 2007 5.061 5.078 5.022 5.037 1,697,834 -0.02(-0.33%)
Feb 21, 2007 4.953 5.071 4.950 5.054 1,421,480 +0.07(+1.50%)
Feb 20, 2007 4.976 5.011 4.955 4.979 1,690,858 -0.01(-0.22%)
Feb 16, 2007 4.970 5.019 4.966 4.991 1,345,281 +0.01(+0.11%)
Feb 15, 2007 4.978 5.005 4.938 4.985 1,803,546 +0.02(+0.41%)
Feb 14, 2007 4.914 4.966 4.914 4.965 1,781,593 +0.06(+1.22%)
Feb 13, 2007 4.843 4.938 4.827 4.905 2,122,046 +0.07(+1.46%)
Feb 12, 2007 4.700 4.836 4.696 4.834 1,856,139 +0.14(+2.94%)
Feb 09, 2007 4.670 4.730 4.666 4.696 1,356,013 +0.02(+0.44%)
Feb 08, 2007 4.664 4.705 4.642 4.676 2,392,207 -0.00(-0.04%)
Feb 07, 2007 4.668 4.743 4.650 4.678 2,253,762 +0.02(+0.40%)
Feb 06, 2007 4.679 4.713 4.657 4.659 2,630,999 -0.02(-0.40%)
Feb 05, 2007 4.705 4.760 4.650 4.678 5,368,784 -0.04(-0.87%)
Feb 02, 2007 4.642 4.765 4.642 4.719 2,137,318 +0.03(+0.64%)
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.