Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.682 4.712 4.623 4.658 35,797 -0.04(-0.76%)
Feb 27, 2007 4.772 4.772 4.676 4.694 34,021 -0.08(-1.62%)
Feb 26, 2007 4.694 4.814 4.694 4.772 39,997 +0.13(+2.70%)
Feb 23, 2007 4.742 4.742 4.641 4.646 42,640 -0.06(-1.27%)
Feb 22, 2007 4.635 4.706 4.635 4.706 23,511 -0.02(-0.50%)
Feb 21, 2007 4.623 4.730 4.623 4.730 32,955 +0.10(+2.06%)
Feb 20, 2007 4.689 4.706 4.623 4.635 13,174 -0.04(-0.77%)
Feb 16, 2007 4.682 4.694 4.648 4.670 7,085 +0.00(+0.00%)
Feb 15, 2007 4.578 4.688 4.563 4.670 15,491 +0.07(+1.56%)
Feb 14, 2007 4.700 4.700 4.593 4.599 52,477 -0.06(-1.31%)
Feb 13, 2007 4.641 4.688 4.563 4.660 63,961 +0.04(+0.93%)
Feb 12, 2007 4.706 4.754 4.593 4.617 120,532 -0.12(-2.52%)
Feb 09, 2007 4.778 4.796 4.712 4.736 62,943 -0.01(-0.13%)
Feb 08, 2007 5.398 5.398 4.700 4.742 279,019 -0.81(-14.52%)
Feb 07, 2007 5.309 5.553 5.285 5.547 31,352 +0.21(+4.03%)
Feb 06, 2007 5.362 5.398 5.326 5.332 19,622 -0.02(-0.45%)
Feb 05, 2007 5.392 5.392 5.297 5.356 22,935 -0.01(-0.22%)
Feb 02, 2007 5.314 5.380 5.314 5.368 27,067 +0.04(+0.67%)
Feb 01, 2007 5.285 5.332 5.285 5.332 7,443 +0.03(+0.56%)
Jan 31, 2007 5.237 5.350 5.231 5.303 19,866 +0.11(+2.07%)
Jan 30, 2007 5.249 5.273 5.189 5.195 43,358 -0.05(-1.02%)
Jan 29, 2007 5.249 5.291 5.189 5.249 18,341 -0.01(-0.11%)
Jan 26, 2007 5.261 5.297 5.232 5.255 12,238 +0.01(+0.11%)
Jan 25, 2007 5.279 5.309 5.249 5.249 11,916 -0.06(-1.12%)
Jan 24, 2007 5.380 5.380 5.309 5.309 8,855 -0.03(-0.56%)
Jan 23, 2007 5.350 5.374 5.338 5.338 14,176 +0.02(+0.45%)
Jan 22, 2007 5.231 5.344 5.231 5.315 15,581 +0.04(+0.68%)
Jan 19, 2007 5.368 5.368 5.225 5.279 21,675 -0.11(-2.10%)
Jan 18, 2007 5.398 5.410 5.344 5.392 21,957 +0.01(+0.22%)
Jan 17, 2007 5.428 5.440 5.344 5.380 87,843 -0.01(-0.22%)
Jan 16, 2007 5.326 5.540 5.321 5.392 52,063 +0.11(+2.15%)
Jan 12, 2007 5.309 5.309 5.243 5.279 15,979 -0.01(-0.23%)
Jan 11, 2007 5.255 5.309 5.255 5.291 6,622 +0.03(+0.60%)
Jan 10, 2007 5.257 5.309 5.249 5.259 10,478 +0.00(+0.08%)
Jan 09, 2007 5.267 5.338 5.201 5.255 47,236 +0.01(+0.11%)
Jan 08, 2007 5.261 5.332 5.249 5.249 18,679 -0.06(-1.12%)
Jan 05, 2007 5.309 5.338 5.249 5.309 6,686 +0.01(+0.11%)
Jan 04, 2007 5.291 5.309 5.255 5.303 7,582 +0.04(+0.68%)
Jan 03, 2007 5.267 5.332 5.267 5.267 14,921 +0.02(+0.34%)
Dec 29, 2006 5.136 5.285 5.136 5.249 60,801 +0.08(+1.62%)
Dec 28, 2006 5.261 5.273 5.130 5.165 45,527 -0.08(-1.59%)
Dec 27, 2006 5.267 5.321 5.243 5.249 25,929 -0.03(-0.56%)
Dec 26, 2006 5.207 5.309 5.165 5.279 32,534 -0.02(-0.34%)
Dec 22, 2006 5.309 5.380 5.249 5.297 39,204 +0.05(+1.02%)
Dec 21, 2006 5.225 5.267 5.100 5.243 51,015 -0.01(-0.11%)
Dec 20, 2006 5.279 5.344 5.249 5.249 27,176 -0.07(-1.35%)
Dec 19, 2006 5.344 5.356 5.279 5.321 6,320 -0.05(-0.89%)
Dec 18, 2006 5.326 5.398 5.309 5.368 24,990 +0.05(+1.01%)
Dec 15, 2006 5.303 5.415 5.303 5.315 27,734 -0.05(-1.00%)
Dec 14, 2006 5.356 5.416 5.321 5.368 16,622 -0.02(-0.33%)
Dec 13, 2006 5.386 5.407 5.291 5.386 28,663 +0.01(+0.22%)
Dec 12, 2006 5.344 5.428 5.285 5.374 17,392 +0.01(+0.11%)
Dec 11, 2006 5.304 5.404 5.304 5.368 46,894 -0.06(-1.10%)
Dec 08, 2006 5.374 5.452 5.368 5.428 10,327 +0.01(+0.11%)
Dec 07, 2006 5.523 5.523 5.100 5.422 25,583 -0.13(-2.26%)
Dec 06, 2006 5.458 5.547 5.458 5.547 23,722 +0.01(+0.22%)
Dec 05, 2006 5.619 5.619 5.464 5.535 30,008 +0.02(+0.43%)
Dec 04, 2006 5.487 5.581 5.452 5.511 29,399 +0.04(+0.65%)
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.