Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.743 8.904 8.731 8.850 8,421,352 +0.09(+1.01%)
Dec 28, 2006 8.850 8.908 8.762 8.762 5,613,452 -0.13(-1.47%)
Dec 27, 2006 8.885 8.935 8.678 8.893 10,633,367 +0.11(+1.27%)
Dec 26, 2006 8.881 8.973 8.762 8.781 12,741,638 -0.12(-1.34%)
Dec 22, 2006 8.962 9.012 8.885 8.900 11,132,283 -0.02(-0.22%)
Dec 21, 2006 8.900 8.981 8.847 8.919 16,975,904 +0.08(+0.87%)
Dec 20, 2006 9.019 9.019 8.824 8.843 21,115,026 -0.11(-1.20%)
Dec 19, 2006 9.015 9.092 8.908 8.950 18,906,400 -0.10(-1.06%)
Dec 18, 2006 9.284 9.318 9.027 9.046 17,987,812 -0.27(-2.92%)
Dec 15, 2006 9.341 9.391 9.284 9.318 17,481,858 +0.04(+0.41%)
Dec 14, 2006 9.203 9.315 9.188 9.280 17,733,662 +0.11(+1.17%)
Dec 13, 2006 9.203 9.242 9.061 9.173 19,942,288 -0.03(-0.33%)
Dec 12, 2006 9.058 9.207 9.050 9.203 15,067,043 +0.11(+1.18%)
Dec 11, 2006 8.893 9.123 8.804 9.096 15,479,678 +0.25(+2.77%)
Dec 08, 2006 8.893 8.939 8.808 8.850 5,662,197 -0.01(-0.13%)
Dec 07, 2006 8.862 8.965 8.824 8.862 9,507,027 -0.03(-0.30%)
Dec 06, 2006 8.962 9.054 8.808 8.889 20,471,442 -0.12(-1.36%)
Dec 05, 2006 8.919 9.334 8.827 9.012 34,201,788 +0.45(+5.19%)
Dec 04, 2006 8.313 8.586 8.286 8.566 17,280,102 +0.26(+3.14%)
Dec 01, 2006 8.229 8.417 8.214 8.306 15,713,235 +0.07(+0.89%)
Nov 30, 2006 8.348 8.371 8.102 8.233 15,471,337 -0.15(-1.83%)
Nov 29, 2006 8.298 8.436 8.298 8.386 8,564,718 +0.09(+1.06%)
Nov 28, 2006 8.229 8.344 8.221 8.298 10,621,637 +0.05(+0.60%)
Nov 27, 2006 8.348 8.390 8.237 8.248 11,808,191 -0.10(-1.24%)
Nov 24, 2006 8.382 8.402 8.344 8.352 1,958,126 -0.03(-0.37%)
Nov 22, 2006 8.390 8.417 8.290 8.382 6,204,122 +0.01(+0.14%)
Nov 21, 2006 8.471 8.471 8.348 8.371 7,210,034 -0.10(-1.13%)
Nov 20, 2006 8.425 8.520 8.375 8.467 7,323,424 -0.04(-0.45%)
Nov 17, 2006 8.532 8.536 8.448 8.505 6,583,392 -0.02(-0.27%)
Nov 16, 2006 8.628 8.636 8.490 8.528 8,056,940 -0.05(-0.63%)
Nov 15, 2006 8.517 8.613 8.478 8.582 6,667,587 +0.08(+0.99%)
Nov 14, 2006 8.509 8.536 8.444 8.497 10,060,422 +0.03(+0.36%)
Nov 13, 2006 8.436 8.520 8.417 8.467 8,520,666 -0.01(-0.09%)
Nov 10, 2006 8.566 8.574 8.459 8.474 7,682,362 -0.06(-0.72%)
Nov 09, 2006 8.536 8.582 8.459 8.536 11,626,767 +0.02(+0.27%)
Nov 08, 2006 8.440 8.574 8.398 8.513 11,014,201 +0.06(+0.68%)
Nov 07, 2006 8.463 8.494 8.382 8.455 9,056,335 +0.05(+0.55%)
Nov 06, 2006 8.306 8.436 8.256 8.409 10,061,726 +0.12(+1.48%)
Nov 03, 2006 8.344 8.382 8.244 8.286 18,806,304 -0.06(-0.69%)
Nov 02, 2006 8.394 8.448 8.302 8.344 17,256,902 -0.09(-1.09%)
Nov 01, 2006 8.601 8.632 8.425 8.436 11,454,467 -0.19(-2.22%)
Oct 31, 2006 8.705 8.728 8.601 8.628 10,560,641 -0.04(-0.44%)
Oct 30, 2006 8.708 8.777 8.655 8.666 7,348,448 -0.08(-0.92%)
Oct 27, 2006 8.724 8.808 8.651 8.747 9,897,506 +0.02(+0.26%)
Oct 26, 2006 8.574 8.747 8.528 8.724 10,400,331 +0.19(+2.20%)
Oct 25, 2006 8.509 8.543 8.451 8.536 8,766,995 +0.06(+0.68%)
Oct 24, 2006 8.501 8.543 8.413 8.478 10,202,486 -0.07(-0.81%)
Oct 23, 2006 8.555 8.651 8.486 8.547 8,382,773 +0.00(+0.00%)
Oct 20, 2006 8.421 8.616 8.359 8.547 12,588,366 +0.16(+1.92%)
Oct 19, 2006 8.517 8.528 8.344 8.386 11,247,758 -0.11(-1.31%)
Oct 18, 2006 8.471 8.517 8.390 8.497 12,356,112 +0.09(+1.10%)
Oct 17, 2006 8.448 8.482 8.379 8.405 9,068,326 -0.07(-0.81%)
Oct 16, 2006 8.421 8.509 8.409 8.474 8,200,828 +0.05(+0.64%)
Oct 13, 2006 8.566 8.570 8.321 8.421 17,733,140 -0.15(-1.70%)
Oct 12, 2006 8.624 8.628 8.478 8.566 17,460,744 +0.00(+0.00%)
Oct 11, 2006 8.632 8.689 8.528 8.566 15,089,461 -0.15(-1.67%)
Oct 10, 2006 8.781 8.858 8.578 8.712 17,724,016 -0.02(-0.18%)
Oct 09, 2006 8.409 8.812 8.409 8.728 15,153,585 +0.10(+1.16%)
Oct 06, 2006 8.716 8.754 8.601 8.628 12,569,076 -0.09(-1.01%)
Oct 05, 2006 8.793 8.816 8.689 8.716 10,863,796 -0.08(-0.96%)
Oct 04, 2006 8.854 8.862 8.739 8.801 7,494,421 -0.09(-1.04%)
Oct 03, 2006 8.850 8.965 8.789 8.893 5,969,262 +0.05(+0.56%)
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.