Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 7.033 7.103 6.767 6.792 11,505,715 -0.06(-0.91%)
Jul 30, 2007 6.807 6.916 6.691 6.854 13,027,770 +0.05(+0.79%)
Jul 27, 2007 6.868 7.065 6.780 6.800 10,624,574 -0.11(-1.61%)
Jul 26, 2007 6.985 7.164 6.780 6.911 13,013,660 -0.16(-2.26%)
Jul 25, 2007 7.053 7.132 6.950 7.071 10,332,984 +0.07(+0.96%)
Jul 24, 2007 6.943 7.246 6.906 7.004 11,628,822 +0.09(+1.27%)
Jul 23, 2007 7.103 7.132 6.913 6.916 7,261,545 -0.14(-2.00%)
Jul 20, 2007 7.002 7.105 6.905 7.058 6,761,917 +0.04(+0.62%)
Jul 19, 2007 7.142 7.179 6.997 7.014 7,532,806 -0.07(-1.02%)
Jul 18, 2007 6.954 7.115 6.844 7.086 14,756,568 +0.08(+1.18%)
Jul 17, 2007 7.080 7.134 6.999 7.004 4,339,960 -0.08(-1.09%)
Jul 16, 2007 7.036 7.142 7.009 7.081 6,973,412 +0.01(+0.17%)
Jul 13, 2007 7.145 7.191 7.046 7.070 9,888,605 -0.07(-0.99%)
Jul 12, 2007 7.105 7.167 6.987 7.140 12,387,342 +0.11(+1.60%)
Jul 11, 2007 7.088 7.152 6.999 7.028 10,902,715 -0.06(-0.90%)
Jul 10, 2007 7.406 7.406 7.086 7.092 12,939,892 -0.19(-2.59%)
Jul 09, 2007 7.043 7.285 7.007 7.280 20,904,790 +0.29(+4.09%)
Jul 06, 2007 6.985 7.034 6.920 6.994 10,309,814 +0.01(+0.10%)
Jul 05, 2007 6.809 6.994 6.718 6.987 14,932,418 +0.18(+2.62%)
Jul 03, 2007 6.773 6.883 6.746 6.809 5,892,171 +0.04(+0.62%)
Jul 02, 2007 6.592 6.767 6.583 6.767 7,490,863 +0.19(+2.81%)
Jun 29, 2007 6.720 6.799 6.550 6.582 10,797,561 -0.14(-2.05%)
Jun 28, 2007 6.792 6.817 6.610 6.720 13,493,898 -0.08(-1.14%)
Jun 27, 2007 6.615 6.802 6.607 6.797 11,916,782 +0.15(+2.20%)
Jun 26, 2007 6.741 6.757 6.624 6.651 16,184,163 -0.08(-1.18%)
Jun 25, 2007 6.743 6.821 6.694 6.730 12,804,986 -0.01(-0.20%)
Jun 22, 2007 6.738 6.800 6.624 6.743 11,282,337 +0.00(+0.02%)
Jun 21, 2007 6.639 6.758 6.550 6.741 12,786,944 +0.07(+1.11%)
Jun 20, 2007 6.772 6.815 6.667 6.667 9,920,686 -0.07(-1.10%)
Jun 19, 2007 6.762 6.831 6.669 6.741 13,554,132 -0.02(-0.32%)
Jun 18, 2007 6.817 6.930 6.711 6.763 21,525,020 +0.16(+2.47%)
Jun 15, 2007 6.390 6.711 6.373 6.600 19,675,028 +0.33(+5.23%)
Jun 14, 2007 6.218 6.337 6.213 6.272 10,448,237 +0.04(+0.65%)
Jun 13, 2007 6.167 6.287 6.154 6.231 7,965,540 +0.11(+1.82%)
Jun 12, 2007 6.186 6.206 6.095 6.120 8,302,388 -0.09(-1.49%)
Jun 11, 2007 6.245 6.270 6.154 6.213 5,817,910 -0.06(-0.97%)
Jun 08, 2007 6.107 6.285 6.097 6.273 8,020,196 +0.14(+2.33%)
Jun 07, 2007 6.378 6.378 6.097 6.130 9,718,993 -0.16(-2.62%)
Jun 06, 2007 6.371 6.395 6.245 6.295 8,118,179 -0.12(-1.94%)
Jun 05, 2007 6.440 6.454 6.354 6.420 10,457,148 -0.02(-0.31%)
Jun 04, 2007 6.396 6.462 6.312 6.440 12,177,035 +0.10(+1.54%)
Jun 01, 2007 6.228 6.363 6.252 6.342 12,181,669 +0.12(+1.89%)
May 31, 2007 6.130 6.292 6.162 6.225 25,471,254 +0.09(+1.54%)
May 30, 2007 6.009 6.151 5.967 6.130 10,303,749 +0.07(+1.11%)
May 29, 2007 6.085 6.103 5.989 6.063 12,881,107 +0.04(+0.64%)
May 25, 2007 5.930 6.040 5.901 6.024 9,761,470 +0.10(+1.65%)
May 24, 2007 6.102 6.102 5.856 5.927 18,934,318 -0.11(-1.79%)
May 23, 2007 6.109 6.287 5.996 6.034 33,032,760 -0.31(-4.86%)
May 22, 2007 6.287 6.346 6.093 6.342 19,716,988 +0.10(+1.56%)
May 21, 2007 6.026 6.374 6.026 6.245 28,971,694 +0.25(+4.24%)
May 18, 2007 5.976 6.026 5.861 5.991 17,049,928 -0.00(-0.03%)
May 17, 2007 5.928 6.228 5.928 5.992 20,460,174 +0.06(+0.99%)
May 16, 2007 5.787 5.954 5.763 5.933 15,503,337 +0.16(+2.86%)
May 15, 2007 5.551 5.940 5.551 5.769 23,177,684 +0.22(+3.91%)
May 14, 2007 5.536 5.602 5.496 5.551 11,527,696 +0.06(+1.04%)
May 11, 2007 5.570 5.587 5.439 5.494 12,002,907 -0.05(-0.85%)
May 10, 2007 5.641 5.701 5.501 5.541 8,451,285 -0.10(-1.73%)
May 09, 2007 5.612 5.664 5.568 5.639 7,484,328 +0.01(+0.12%)
May 08, 2007 5.597 5.668 5.509 5.632 10,562,718 +0.03(+0.45%)
May 07, 2007 5.597 5.637 5.546 5.607 17,640,132 +0.01(+0.18%)
May 04, 2007 5.673 5.674 5.563 5.597 9,958,054 -0.06(-1.01%)
May 03, 2007 5.546 5.698 5.563 5.654 13,887,416 -0.04(-0.62%)
May 02, 2007 5.641 5.728 5.629 5.689 10,728,593 +0.05(+0.90%)
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.