Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.697 8.857 8.686 8.804 8,465,828 +0.09(+1.01%)
Dec 28, 2006 8.804 8.861 8.716 8.716 5,643,099 -0.13(-1.47%)
Dec 27, 2006 8.838 8.888 8.632 8.846 10,689,526 +0.11(+1.27%)
Dec 26, 2006 8.834 8.926 8.716 8.735 12,808,931 -0.12(-1.34%)
Dec 22, 2006 8.915 8.964 8.838 8.854 11,191,077 -0.02(-0.22%)
Dec 21, 2006 8.854 8.934 8.800 8.873 17,065,560 +0.08(+0.87%)
Dec 20, 2006 8.972 8.972 8.777 8.796 21,226,544 -0.11(-1.20%)
Dec 19, 2006 8.968 9.044 8.861 8.903 19,006,252 -0.10(-1.06%)
Dec 18, 2006 9.235 9.269 8.979 8.999 18,082,812 -0.27(-2.92%)
Dec 15, 2006 9.292 9.342 9.235 9.269 17,574,186 +0.04(+0.41%)
Dec 14, 2006 9.155 9.266 9.140 9.231 17,827,320 +0.11(+1.17%)
Dec 13, 2006 9.155 9.193 9.014 9.124 20,047,612 -0.03(-0.33%)
Dec 12, 2006 9.010 9.159 9.002 9.155 15,146,618 +0.11(+1.18%)
Dec 11, 2006 8.846 9.075 8.758 9.048 15,561,433 +0.24(+2.77%)
Dec 08, 2006 8.846 8.892 8.762 8.804 5,692,101 -0.01(-0.13%)
Dec 07, 2006 8.815 8.918 8.777 8.815 9,557,238 -0.03(-0.30%)
Dec 06, 2006 8.915 9.006 8.762 8.842 20,579,560 -0.12(-1.36%)
Dec 05, 2006 8.873 9.285 8.781 8.964 34,382,420 +0.44(+5.19%)
Dec 04, 2006 8.270 8.541 8.243 8.521 17,371,364 +0.26(+3.14%)
Dec 01, 2006 8.186 8.373 8.170 8.262 15,796,223 +0.07(+0.89%)
Nov 30, 2006 8.304 8.327 8.060 8.189 15,553,047 -0.15(-1.83%)
Nov 29, 2006 8.254 8.392 8.254 8.342 8,609,952 +0.09(+1.06%)
Nov 28, 2006 8.186 8.300 8.178 8.254 10,677,734 +0.05(+0.60%)
Nov 27, 2006 8.304 8.346 8.193 8.205 11,870,555 -0.10(-1.24%)
Nov 24, 2006 8.338 8.357 8.300 8.308 1,968,468 -0.03(-0.37%)
Nov 22, 2006 8.346 8.373 8.247 8.338 6,236,889 +0.01(+0.14%)
Nov 21, 2006 8.426 8.426 8.304 8.327 7,248,113 -0.10(-1.13%)
Nov 20, 2006 8.380 8.476 8.331 8.422 7,362,102 -0.04(-0.45%)
Nov 17, 2006 8.487 8.491 8.403 8.460 6,618,162 -0.02(-0.27%)
Nov 16, 2006 8.583 8.590 8.445 8.483 8,099,492 -0.05(-0.63%)
Nov 15, 2006 8.472 8.567 8.434 8.537 6,702,802 +0.08(+0.99%)
Nov 14, 2006 8.464 8.491 8.399 8.453 10,113,556 +0.03(+0.36%)
Nov 13, 2006 8.392 8.476 8.373 8.422 8,565,667 -0.01(-0.09%)
Nov 10, 2006 8.521 8.529 8.415 8.430 7,722,936 -0.06(-0.72%)
Nov 09, 2006 8.491 8.537 8.415 8.491 11,688,173 +0.02(+0.27%)
Nov 08, 2006 8.396 8.529 8.354 8.468 11,072,371 +0.06(+0.68%)
Nov 07, 2006 8.418 8.449 8.338 8.411 9,104,165 +0.05(+0.55%)
Nov 06, 2006 8.262 8.392 8.212 8.365 10,114,866 +0.12(+1.48%)
Nov 03, 2006 8.300 8.338 8.201 8.243 18,905,628 -0.06(-0.69%)
Nov 02, 2006 8.350 8.403 8.258 8.300 17,348,042 -0.09(-1.09%)
Nov 01, 2006 8.556 8.586 8.380 8.392 11,514,962 -0.19(-2.22%)
Oct 31, 2006 8.659 8.682 8.556 8.583 10,616,416 -0.04(-0.44%)
Oct 30, 2006 8.663 8.731 8.609 8.621 7,387,258 -0.08(-0.92%)
Oct 27, 2006 8.678 8.762 8.605 8.701 9,949,779 +0.02(+0.26%)
Oct 26, 2006 8.529 8.701 8.483 8.678 10,455,260 +0.19(+2.20%)
Oct 25, 2006 8.464 8.499 8.407 8.491 8,813,297 +0.06(+0.68%)
Oct 24, 2006 8.457 8.499 8.369 8.434 10,256,369 -0.07(-0.81%)
Oct 23, 2006 8.510 8.605 8.441 8.502 8,427,046 +0.00(+0.00%)
Oct 20, 2006 8.376 8.571 8.315 8.502 12,654,850 +0.16(+1.92%)
Oct 19, 2006 8.472 8.483 8.300 8.342 11,307,162 -0.11(-1.31%)
Oct 18, 2006 8.426 8.472 8.346 8.453 12,421,370 +0.09(+1.10%)
Oct 17, 2006 8.403 8.438 8.335 8.361 9,116,219 -0.07(-0.81%)
Oct 16, 2006 8.376 8.464 8.365 8.430 8,244,139 +0.05(+0.64%)
Oct 13, 2006 8.521 8.525 8.277 8.376 17,826,796 -0.15(-1.70%)
Oct 12, 2006 8.579 8.583 8.434 8.521 17,552,960 +0.00(+0.00%)
Oct 11, 2006 8.586 8.644 8.483 8.521 15,169,154 -0.15(-1.67%)
Oct 10, 2006 8.735 8.812 8.533 8.667 17,817,624 -0.02(-0.18%)
Oct 09, 2006 8.365 8.766 8.365 8.682 15,233,617 +0.10(+1.16%)
Oct 06, 2006 8.670 8.708 8.556 8.583 12,635,459 -0.09(-1.01%)
Oct 05, 2006 8.747 8.770 8.644 8.670 10,921,173 -0.08(-0.96%)
Oct 04, 2006 8.808 8.815 8.693 8.754 7,534,002 -0.09(-1.04%)
Oct 03, 2006 8.804 8.918 8.743 8.846 6,000,788 +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.