Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.962 10.13 9.923 10.08 15,057,908 +0.02(+0.16%)
Jan 30, 2007 9.848 10.11 9.844 10.06 24,837,638 +0.21(+2.12%)
Jan 29, 2007 9.785 9.903 9.741 9.856 31,116,698 +0.20(+2.12%)
Jan 26, 2007 9.482 9.714 9.454 9.651 13,512,778 +0.17(+1.83%)
Jan 25, 2007 9.549 9.615 9.399 9.478 10,482,200 -0.11(-1.19%)
Jan 24, 2007 9.552 9.678 9.513 9.592 7,357,908 +0.01(+0.12%)
Jan 23, 2007 9.545 9.615 9.454 9.580 8,467,486 +0.01(+0.12%)
Jan 22, 2007 9.529 9.635 9.486 9.568 11,406,383 +0.07(+0.75%)
Jan 19, 2007 9.426 9.509 9.371 9.497 12,865,418 +0.13(+1.34%)
Jan 18, 2007 9.387 9.419 9.328 9.371 11,039,909 +0.03(+0.34%)
Jan 17, 2007 9.352 9.371 9.277 9.340 7,868,380 -0.01(-0.13%)
Jan 16, 2007 9.241 9.387 9.190 9.352 9,192,813 +0.07(+0.72%)
Jan 12, 2007 9.379 9.399 9.253 9.285 10,508,358 -0.07(-0.80%)
Jan 11, 2007 9.348 9.395 9.281 9.360 10,059,854 +0.03(+0.30%)
Jan 10, 2007 9.265 9.352 9.241 9.332 8,867,737 +0.02(+0.21%)
Jan 09, 2007 9.403 9.407 9.241 9.312 12,966,497 -0.00(-0.04%)
Jan 08, 2007 9.253 9.352 9.226 9.316 15,247,621 +0.02(+0.25%)
Jan 05, 2007 9.237 9.336 9.174 9.293 16,573,578 +0.00(+0.04%)
Jan 04, 2007 9.056 9.297 9.041 9.289 15,641,522 +0.17(+1.81%)
Jan 03, 2007 9.084 9.253 9.033 9.123 15,721,014 +0.04(+0.43%)
Dec 29, 2006 8.974 9.139 8.962 9.084 8,204,885 +0.09(+1.01%)
Dec 28, 2006 9.084 9.143 8.993 8.993 5,469,161 -0.13(-1.47%)
Dec 27, 2006 9.119 9.171 8.907 9.127 10,360,042 +0.11(+1.27%)
Dec 26, 2006 9.115 9.210 8.993 9.013 12,414,120 -0.12(-1.34%)
Dec 22, 2006 9.198 9.249 9.119 9.135 10,846,133 -0.02(-0.21%)
Dec 21, 2006 9.135 9.218 9.080 9.155 16,539,547 +0.08(+0.87%)
Dec 20, 2006 9.257 9.257 9.056 9.076 20,572,276 -0.11(-1.20%)
Dec 19, 2006 9.253 9.332 9.143 9.186 18,420,420 -0.10(-1.06%)
Dec 18, 2006 9.529 9.564 9.265 9.285 17,525,444 -0.28(-2.92%)
Dec 15, 2006 9.588 9.639 9.529 9.564 17,032,496 +0.04(+0.41%)
Dec 14, 2006 9.446 9.560 9.430 9.525 17,277,826 +0.11(+1.17%)
Dec 13, 2006 9.446 9.486 9.300 9.415 19,429,682 -0.03(-0.33%)
Dec 12, 2006 9.297 9.450 9.289 9.446 14,679,753 +0.11(+1.18%)
Dec 11, 2006 9.127 9.363 9.037 9.336 15,081,781 +0.25(+2.77%)
Dec 08, 2006 9.127 9.174 9.041 9.084 5,516,653 -0.01(-0.13%)
Dec 07, 2006 9.096 9.202 9.056 9.096 9,262,654 -0.03(-0.30%)
Dec 06, 2006 9.198 9.293 9.041 9.123 19,945,234 -0.13(-1.36%)
Dec 05, 2006 9.155 9.580 9.060 9.249 33,322,648 +0.46(+5.19%)
Dec 04, 2006 8.533 8.812 8.505 8.793 16,835,926 +0.27(+3.14%)
Dec 01, 2006 8.446 8.639 8.430 8.525 15,309,335 +0.07(+0.89%)
Nov 30, 2006 8.568 8.592 8.316 8.450 15,073,654 -0.16(-1.83%)
Nov 29, 2006 8.517 8.659 8.517 8.607 8,344,566 +0.09(+1.06%)
Nov 28, 2006 8.446 8.564 8.438 8.517 10,348,614 +0.05(+0.60%)
Nov 27, 2006 8.568 8.611 8.454 8.466 11,504,668 -0.11(-1.24%)
Nov 24, 2006 8.604 8.623 8.564 8.572 1,907,793 -0.03(-0.37%)
Nov 22, 2006 8.611 8.639 8.509 8.604 6,044,649 +0.01(+0.14%)
Nov 21, 2006 8.694 8.694 8.568 8.592 7,024,704 -0.10(-1.13%)
Nov 20, 2006 8.647 8.745 8.596 8.690 7,135,179 -0.04(-0.45%)
Nov 17, 2006 8.757 8.761 8.670 8.730 6,414,169 -0.02(-0.27%)
Nov 16, 2006 8.856 8.863 8.714 8.753 7,849,840 -0.06(-0.63%)
Nov 15, 2006 8.741 8.840 8.702 8.808 6,496,200 +0.09(+0.99%)
Nov 14, 2006 8.733 8.761 8.667 8.722 9,801,824 +0.03(+0.36%)
Nov 13, 2006 8.659 8.745 8.639 8.690 8,301,646 -0.01(-0.09%)
Nov 10, 2006 8.793 8.800 8.682 8.698 7,484,891 -0.06(-0.72%)
Nov 09, 2006 8.761 8.808 8.682 8.761 11,327,907 +0.02(+0.27%)
Nov 08, 2006 8.663 8.800 8.619 8.737 10,731,087 +0.06(+0.68%)
Nov 07, 2006 8.686 8.718 8.604 8.678 8,823,547 +0.05(+0.55%)
Nov 06, 2006 8.525 8.659 8.474 8.631 9,803,094 +0.13(+1.48%)
Nov 03, 2006 8.564 8.604 8.462 8.505 18,322,898 -0.06(-0.69%)
Nov 02, 2006 8.615 8.670 8.521 8.564 16,813,322 -0.09(-1.09%)
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.