Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.318 7.323 7.192 7.244 5,653,837 -0.04(-0.57%)
Jun 28, 2007 7.294 7.374 7.278 7.285 5,725,511 -0.04(-0.57%)
Jun 27, 2007 7.251 7.344 7.225 7.327 6,117,530 +0.03(+0.45%)
Jun 26, 2007 7.261 7.310 7.213 7.294 6,774,176 +0.08(+1.13%)
Jun 25, 2007 7.221 7.311 7.194 7.213 4,269,131 -0.02(-0.29%)
Jun 22, 2007 7.355 7.425 7.225 7.233 6,077,472 -0.14(-1.95%)
Jun 21, 2007 7.258 7.425 7.214 7.377 4,240,677 +0.12(+1.62%)
Jun 20, 2007 7.190 7.320 7.166 7.259 6,601,651 +0.04(+0.60%)
Jun 19, 2007 7.233 7.273 7.164 7.216 6,853,027 -0.02(-0.33%)
Jun 18, 2007 7.306 7.323 7.233 7.240 5,622,152 -0.07(-0.90%)
Jun 15, 2007 7.342 7.441 7.261 7.306 7,779,362 +0.04(+0.60%)
Jun 14, 2007 7.263 7.372 7.221 7.263 5,386,957 +0.00(+0.02%)
Jun 13, 2007 7.154 7.294 7.053 7.261 5,740,617 +0.12(+1.70%)
Jun 12, 2007 7.113 7.244 7.071 7.140 5,589,791 +0.01(+0.07%)
Jun 11, 2007 7.104 7.164 7.038 7.135 2,775,814 +0.03(+0.41%)
Jun 08, 2007 7.015 7.126 6.939 7.105 4,510,776 +0.08(+1.18%)
Jun 07, 2007 7.140 7.181 7.017 7.022 7,064,842 -0.20(-2.73%)
Jun 06, 2007 7.380 7.380 7.207 7.220 8,323,074 -0.18(-2.48%)
Jun 05, 2007 7.528 7.540 7.323 7.403 10,836,088 -0.14(-1.88%)
Jun 04, 2007 7.398 7.559 7.398 7.545 6,174,867 +0.11(+1.49%)
Jun 01, 2007 7.465 7.560 7.389 7.434 4,487,499 -0.07(-0.88%)
May 31, 2007 7.368 7.515 7.368 7.500 5,095,355 +0.10(+1.36%)
May 30, 2007 7.310 7.400 7.268 7.400 5,138,748 +0.08(+1.06%)
May 29, 2007 7.337 7.439 7.259 7.322 5,629,769 -0.03(-0.38%)
May 25, 2007 7.329 7.368 7.277 7.349 3,487,208 +0.01(+0.17%)
May 24, 2007 7.379 7.498 7.290 7.337 4,748,312 -0.04(-0.56%)
May 23, 2007 7.438 7.474 7.379 7.379 5,259,032 -0.06(-0.81%)
May 22, 2007 7.355 7.493 7.339 7.439 2,552,130 +0.07(+0.99%)
May 21, 2007 7.325 7.472 7.315 7.367 3,728,378 +0.04(+0.52%)
May 18, 2007 7.271 7.357 7.206 7.329 4,207,842 +0.09(+1.19%)
May 17, 2007 7.209 7.292 7.173 7.242 3,933,409 -0.00(-0.05%)
May 16, 2007 7.121 7.249 7.104 7.245 3,927,670 +0.12(+1.75%)
May 15, 2007 7.164 7.245 7.095 7.121 5,597,153 -0.04(-0.60%)
May 14, 2007 7.199 7.216 7.131 7.164 3,196,843 -0.03(-0.46%)
May 11, 2007 7.197 7.256 7.121 7.197 4,026,048 -0.04(-0.50%)
May 10, 2007 7.242 7.266 7.173 7.233 4,823,909 -0.02(-0.33%)
May 09, 2007 7.140 7.268 7.133 7.258 3,224,136 +0.10(+1.40%)
May 08, 2007 7.166 7.195 7.067 7.157 5,504,601 -0.02(-0.27%)
May 07, 2007 7.251 7.294 7.168 7.176 4,040,616 -0.06(-0.79%)
May 04, 2007 7.240 7.268 7.164 7.233 4,693,934 +0.03(+0.46%)
May 03, 2007 7.199 7.244 7.095 7.201 7,887,506 -0.07(-1.00%)
May 02, 2007 7.320 7.410 7.249 7.273 11,864,493 +0.14(+1.97%)
May 01, 2007 7.107 7.142 7.022 7.133 6,209,014 +0.02(+0.24%)
Apr 30, 2007 7.225 7.245 7.116 7.116 6,776,881 -0.09(-1.27%)
Apr 27, 2007 7.194 7.244 7.183 7.207 5,035,308 +0.01(+0.19%)
Apr 26, 2007 7.249 7.254 7.147 7.194 7,592,385 -0.07(-0.93%)
Apr 25, 2007 7.201 7.284 7.088 7.261 15,025,894 +0.12(+1.67%)
Apr 24, 2007 7.041 7.152 6.918 7.142 12,272,097 +0.15(+2.08%)
Apr 23, 2007 7.040 7.069 6.977 6.996 5,634,207 -0.02(-0.22%)
Apr 20, 2007 6.965 7.138 6.965 7.012 6,544,632 +0.07(+1.05%)
Apr 19, 2007 6.962 6.972 6.870 6.939 6,762,359 -0.04(-0.59%)
Apr 18, 2007 6.977 7.034 6.875 6.981 9,920,814 +0.01(+0.10%)
Apr 17, 2007 6.934 7.005 6.908 6.974 5,669,729 +0.01(+0.12%)
Apr 16, 2007 6.816 7.052 6.816 6.965 7,968,819 +0.13(+1.95%)
Apr 13, 2007 6.616 6.849 6.588 6.832 12,979,313 +0.21(+3.16%)
Apr 12, 2007 6.309 6.740 6.247 6.623 28,844,756 +0.57(+9.50%)
Apr 11, 2007 6.180 6.185 6.000 6.048 8,120,309 -0.12(-1.94%)
Apr 10, 2007 6.141 6.197 6.115 6.167 4,322,036 +0.01(+0.11%)
Apr 09, 2007 6.204 6.212 6.129 6.160 5,367,974 +0.00(+0.00%)
Apr 05, 2007 6.117 6.199 6.109 6.160 5,077,135 +0.02(+0.31%)
Apr 04, 2007 6.124 6.148 6.058 6.141 6,247,107 +0.03(+0.51%)
Apr 03, 2007 6.022 6.126 6.010 6.110 7,303,505 +0.09(+1.52%)
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.