Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.946 7.988 7.875 7.915 2,962,433 +0.01(+0.14%)
Jun 28, 2007 7.829 7.913 7.784 7.904 3,750,468 +0.07(+0.85%)
Jun 27, 2007 7.749 7.844 7.675 7.838 3,243,770 +0.04(+0.48%)
Jun 26, 2007 7.935 7.949 7.751 7.800 3,738,758 -0.11(-1.38%)
Jun 25, 2007 7.957 8.055 7.886 7.909 4,129,704 -0.03(-0.39%)
Jun 22, 2007 7.971 8.020 7.889 7.940 4,987,263 -0.03(-0.36%)
Jun 21, 2007 7.829 7.971 7.742 7.968 2,613,708 +0.11(+1.36%)
Jun 20, 2007 7.971 8.013 7.829 7.862 2,627,174 -0.09(-1.14%)
Jun 19, 2007 8.004 8.031 7.911 7.953 2,738,873 -0.09(-1.16%)
Jun 18, 2007 8.104 8.126 7.995 8.046 3,761,728 -0.09(-1.15%)
Jun 15, 2007 8.164 8.213 8.104 8.139 2,883,451 +0.05(+0.60%)
Jun 14, 2007 7.964 8.131 7.931 8.091 2,869,038 +0.15(+1.93%)
Jun 13, 2007 7.804 7.955 7.791 7.937 2,032,198 +0.17(+2.23%)
Jun 12, 2007 7.838 7.869 7.742 7.764 2,673,115 -0.12(-1.52%)
Jun 11, 2007 7.900 7.929 7.835 7.884 1,743,943 -0.05(-0.64%)
Jun 08, 2007 7.724 7.935 7.720 7.935 3,576,164 +0.21(+2.76%)
Jun 07, 2007 7.851 7.902 7.722 7.722 3,935,582 -0.16(-2.03%)
Jun 06, 2007 7.806 7.895 7.793 7.882 2,928,491 +0.03(+0.37%)
Jun 05, 2007 7.960 8.020 7.780 7.853 4,019,735 -0.16(-2.02%)
Jun 04, 2007 8.024 8.104 7.975 8.015 3,042,892 -0.05(-0.61%)
Jun 01, 2007 7.957 8.073 7.897 8.064 3,793,202 +0.12(+1.51%)
May 31, 2007 7.866 7.964 7.835 7.944 6,057,410 +0.12(+1.50%)
May 30, 2007 7.707 7.831 7.671 7.826 3,414,021 +0.06(+0.83%)
May 29, 2007 7.769 7.835 7.749 7.762 2,282,165 +0.05(+0.63%)
May 25, 2007 7.718 7.764 7.667 7.713 2,070,031 +0.04(+0.55%)
May 24, 2007 7.811 7.826 7.669 7.671 3,965,309 -0.16(-2.04%)
May 23, 2007 7.749 7.904 7.726 7.831 5,287,715 +0.01(+0.11%)
May 22, 2007 7.809 7.833 7.740 7.822 4,332,384 +0.00(+0.00%)
May 21, 2007 7.615 7.822 7.584 7.822 3,786,127 +0.04(+0.51%)
May 18, 2007 7.669 7.789 7.631 7.782 5,228,226 +0.14(+1.89%)
May 17, 2007 7.613 7.675 7.469 7.638 4,352,652 +0.00(+0.03%)
May 16, 2007 7.631 7.704 7.553 7.635 2,405,551 +0.04(+0.53%)
May 15, 2007 7.642 7.731 7.576 7.595 3,957,652 -0.06(-0.78%)
May 14, 2007 7.838 7.851 7.576 7.655 5,529,656 -0.18(-2.35%)
May 11, 2007 7.704 7.846 7.627 7.840 4,365,263 +0.14(+1.88%)
May 10, 2007 7.897 7.924 7.667 7.695 4,198,165 -0.25(-3.16%)
May 09, 2007 7.893 7.982 7.824 7.946 2,593,845 +0.03(+0.36%)
May 08, 2007 7.966 7.966 7.835 7.917 2,933,049 -0.06(-0.78%)
May 07, 2007 8.071 8.080 7.933 7.980 3,080,082 -0.09(-1.10%)
May 04, 2007 7.995 8.077 7.904 8.068 4,882,320 +0.08(+1.06%)
May 03, 2007 7.991 8.004 7.882 7.984 4,231,044 +0.02(+0.25%)
May 02, 2007 7.904 7.997 7.842 7.964 4,516,723 +0.04(+0.53%)
May 01, 2007 7.780 7.949 7.773 7.922 5,172,422 +0.13(+1.62%)
Apr 30, 2007 7.871 7.895 7.749 7.795 5,831,400 -0.09(-1.10%)
Apr 27, 2007 7.935 7.949 7.857 7.882 4,029,265 -0.05(-0.64%)
Apr 26, 2007 7.884 7.968 7.806 7.933 6,749,065 +0.03(+0.42%)
Apr 25, 2007 7.926 7.960 7.795 7.900 7,584,261 -0.00(-0.06%)
Apr 24, 2007 7.906 7.937 7.793 7.904 7,730,641 +0.02(+0.28%)
Apr 23, 2007 7.991 7.993 7.815 7.882 6,370,437 -0.15(-1.85%)
Apr 20, 2007 8.046 8.093 7.973 8.031 7,856,730 +0.02(+0.31%)
Apr 19, 2007 7.913 8.113 7.871 8.006 8,202,658 +0.06(+0.78%)
Apr 18, 2007 7.838 7.975 7.573 7.944 10,726,242 +0.27(+3.53%)
Apr 17, 2007 7.680 7.735 7.573 7.673 6,099,748 -0.02(-0.20%)
Apr 16, 2007 7.560 7.735 7.529 7.689 6,899,259 +0.18(+2.46%)
Apr 13, 2007 7.551 7.591 7.476 7.504 4,670,182 +0.01(+0.09%)
Apr 12, 2007 7.420 7.511 7.314 7.498 2,903,269 +0.08(+1.05%)
Apr 11, 2007 7.491 7.507 7.371 7.420 3,399,784 -0.06(-0.74%)
Apr 10, 2007 7.462 7.498 7.362 7.476 3,368,531 +0.02(+0.30%)
Apr 09, 2007 7.549 7.549 7.420 7.453 3,490,138 -0.08(-1.09%)
Apr 05, 2007 7.591 7.620 7.500 7.536 3,474,825 -0.04(-0.59%)
Apr 04, 2007 7.496 7.584 7.469 7.580 4,163,034 +0.12(+1.55%)
Apr 03, 2007 7.358 7.504 7.329 7.465 5,889,862 +0.17(+2.38%)
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.