Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.06 12.12 11.89 12.09 87,431,632 +0.21(+1.80%)
Feb 27, 2007 12.26 12.39 11.56 11.87 103,113,640 -0.44(-3.60%)
Feb 26, 2007 12.15 12.34 12.15 12.32 61,224,928 +0.16(+1.35%)
Feb 23, 2007 12.15 12.21 12.09 12.15 37,232,284 -0.02(-0.13%)
Feb 22, 2007 12.21 12.29 12.12 12.17 45,001,440 -0.05(-0.43%)
Feb 21, 2007 12.27 12.32 12.21 12.22 49,196,544 -0.07(-0.53%)
Feb 20, 2007 12.32 12.40 12.27 12.29 51,760,792 -0.02(-0.19%)
Feb 16, 2007 12.16 12.31 12.11 12.31 50,120,196 +0.08(+0.67%)
Feb 15, 2007 12.26 12.28 12.16 12.23 43,138,304 +0.01(+0.11%)
Feb 14, 2007 12.24 12.34 12.18 12.22 65,863,892 +0.00(+0.00%)
Feb 13, 2007 12.12 12.28 12.10 12.22 42,210,800 +0.08(+0.62%)
Feb 12, 2007 12.07 12.20 12.05 12.14 40,606,164 +0.02(+0.16%)
Feb 09, 2007 12.31 12.39 12.10 12.12 62,696,672 -0.16(-1.28%)
Feb 08, 2007 12.18 12.32 12.13 12.28 49,892,176 +0.07(+0.59%)
Feb 07, 2007 12.30 12.35 12.11 12.21 105,830,408 -0.11(-0.93%)
Feb 06, 2007 12.38 12.47 12.30 12.32 69,322,680 -0.09(-0.74%)
Feb 05, 2007 12.37 12.52 12.37 12.41 79,054,216 -0.11(-0.87%)
Feb 02, 2007 12.40 12.54 12.35 12.52 63,451,364 +0.12(+0.98%)
Feb 01, 2007 12.38 12.42 12.31 12.40 60,367,752 +0.04(+0.32%)
Jan 31, 2007 12.18 12.44 12.18 12.36 86,719,560 +0.18(+1.46%)
Jan 30, 2007 12.03 12.22 12.01 12.18 60,272,160 +0.19(+1.59%)
Jan 29, 2007 11.94 12.13 11.92 11.99 60,411,588 +0.04(+0.30%)
Jan 26, 2007 11.95 12.08 11.83 11.96 74,358,624 -0.13(-1.06%)
Jan 25, 2007 12.29 12.38 11.98 12.08 96,335,112 +0.05(+0.44%)
Jan 24, 2007 11.84 12.14 11.78 12.03 103,652,184 +0.42(+3.59%)
Jan 23, 2007 11.54 11.74 11.49 11.62 54,107,368 +0.03(+0.26%)
Jan 22, 2007 11.58 11.67 11.50 11.59 67,824,560 +0.07(+0.57%)
Jan 19, 2007 11.60 11.61 11.45 11.52 65,963,856 +0.02(+0.14%)
Jan 18, 2007 11.38 11.76 11.30 11.50 85,120,368 +0.17(+1.54%)
Jan 17, 2007 11.37 11.39 11.27 11.33 54,516,832 -0.05(-0.40%)
Jan 16, 2007 11.48 11.48 11.31 11.38 49,774,056 -0.03(-0.29%)
Jan 12, 2007 11.37 11.47 11.31 11.41 61,546,520 +0.08(+0.70%)
Jan 11, 2007 11.20 11.34 11.04 11.33 74,084,328 +0.15(+1.35%)
Jan 10, 2007 11.23 11.50 10.74 11.18 91,221,536 +0.03(+0.26%)
Jan 09, 2007 11.12 11.30 11.06 11.15 122,025,080 +0.04(+0.38%)
Jan 08, 2007 10.97 11.17 10.91 11.11 122,496,344 -0.05(-0.44%)
Jan 05, 2007 11.30 11.35 11.15 11.16 111,306,568 -0.18(-1.57%)
Jan 04, 2007 11.48 11.58 11.19 11.33 134,941,616 -0.15(-1.29%)
Jan 03, 2007 11.72 11.75 11.42 11.48 102,622,584 -0.26(-2.24%)
Dec 29, 2006 11.71 11.89 11.71 11.74 87,097,368 +0.08(+0.70%)
Dec 28, 2006 11.60 11.71 11.58 11.66 39,217,804 +0.03(+0.23%)
Dec 27, 2006 11.51 11.66 11.50 11.63 55,999,732 +0.13(+1.17%)
Dec 26, 2006 11.48 11.55 11.45 11.50 34,581,272 +0.01(+0.09%)
Dec 22, 2006 11.49 11.64 11.45 11.49 46,854,228 -0.06(-0.54%)
Dec 21, 2006 11.49 11.71 11.45 11.55 116,283,152 +0.07(+0.63%)
Dec 20, 2006 11.54 11.64 11.47 11.48 98,025,024 -0.01(-0.11%)
Dec 19, 2006 11.62 11.64 11.44 11.49 122,360,568 -0.16(-1.35%)
Dec 18, 2006 11.74 11.81 11.59 11.65 115,183,840 -0.06(-0.53%)
Dec 15, 2006 11.70 11.83 11.68 11.71 142,776,832 +0.00(+0.00%)
Dec 14, 2006 11.68 11.76 11.64 11.71 58,194,092 +0.04(+0.31%)
Dec 13, 2006 11.76 11.79 11.61 11.68 59,414,872 -0.03(-0.25%)
Dec 12, 2006 11.56 11.71 11.52 11.71 70,107,816 +0.15(+1.31%)
Dec 11, 2006 11.46 11.61 11.43 11.56 49,389,552 +0.07(+0.60%)
Dec 08, 2006 11.31 11.50 11.29 11.49 46,981,176 +0.11(+0.98%)
Dec 07, 2006 12.11 11.50 11.37 11.38 48,128,892 -0.05(-0.43%)
Dec 06, 2006 11.39 11.43 11.25 11.42 69,356,472 +0.03(+0.29%)
Dec 05, 2006 11.22 11.39 11.19 11.39 61,049,072 +0.14(+1.28%)
Dec 04, 2006 11.30 11.35 11.20 11.25 87,759,512 +0.08(+0.71%)
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.