Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 5.622 5.652 5.447 5.639 13,191,738 +0.06(+0.99%)
Apr 30, 2007 5.689 5.733 5.572 5.583 8,964,887 -0.07(-1.31%)
Apr 27, 2007 5.730 5.737 5.634 5.657 14,669,153 -0.07(-1.23%)
Apr 26, 2007 5.710 5.770 5.662 5.728 11,619,839 +0.04(+0.62%)
Apr 25, 2007 5.753 5.807 5.659 5.693 11,908,507 -0.06(-0.97%)
Apr 24, 2007 5.891 5.891 5.725 5.748 10,973,411 -0.13(-2.29%)
Apr 23, 2007 5.740 6.034 5.740 5.883 13,799,990 +0.15(+2.64%)
Apr 20, 2007 5.681 5.774 5.637 5.731 10,275,179 +0.17(+3.09%)
Apr 19, 2007 5.577 5.614 5.491 5.560 10,801,470 -0.08(-1.46%)
Apr 18, 2007 5.711 5.738 5.630 5.642 6,182,086 -0.07(-1.27%)
Apr 17, 2007 5.711 5.807 5.666 5.715 11,466,505 +0.02(+0.35%)
Apr 16, 2007 5.708 5.774 5.585 5.694 9,524,601 +0.01(+0.12%)
Apr 13, 2007 5.716 5.747 5.597 5.688 7,552,251 -0.02(-0.35%)
Apr 12, 2007 5.780 5.788 5.656 5.708 8,746,844 -0.07(-1.25%)
Apr 11, 2007 5.816 5.849 5.646 5.780 14,444,968 +0.05(+0.82%)
Apr 10, 2007 5.590 5.762 5.529 5.733 11,025,691 +0.16(+2.90%)
Apr 09, 2007 5.622 5.630 5.508 5.572 6,731,030 -0.04(-0.66%)
Apr 05, 2007 5.538 5.624 5.533 5.609 6,224,860 +0.06(+1.03%)
Apr 04, 2007 5.561 5.619 5.524 5.551 7,741,010 -0.04(-0.63%)
Apr 03, 2007 5.553 5.634 5.540 5.587 8,925,392 +0.04(+0.79%)
Apr 02, 2007 5.496 5.622 5.482 5.543 11,363,133 +0.06(+1.11%)
Mar 30, 2007 5.445 5.540 5.378 5.482 11,431,073 +0.03(+0.46%)
Mar 29, 2007 5.487 5.487 5.351 5.457 18,054,258 -0.03(-0.55%)
Mar 28, 2007 5.238 5.551 5.206 5.487 30,900,926 +0.24(+4.62%)
Mar 27, 2007 5.161 5.290 5.092 5.245 54,888,616 +0.54(+11.41%)
Mar 26, 2007 4.634 4.733 4.570 4.708 11,281,743 +0.11(+2.34%)
Mar 23, 2007 4.612 4.659 4.541 4.600 8,502,002 +0.00(+0.04%)
Mar 22, 2007 4.671 4.696 4.545 4.599 8,207,334 -0.05(-1.12%)
Mar 21, 2007 4.642 4.668 4.592 4.651 7,197,384 -0.00(-0.07%)
Mar 20, 2007 4.580 4.664 4.572 4.654 9,546,410 +0.07(+1.62%)
Mar 19, 2007 4.516 4.582 4.498 4.580 8,648,742 +2.33(+103.63%)
Mar 16, 2007 2.285 2.298 2.230 2.249 8,697,458 -0.03(-1.31%)
Mar 15, 2007 2.242 2.284 2.237 2.279 7,197,978 +0.04(+1.67%)
Mar 14, 2007 2.266 2.267 2.195 2.242 7,801,572 -0.03(-1.21%)
Mar 13, 2007 2.307 2.296 2.262 2.269 6,678,744 -0.04(-1.66%)
Mar 12, 2007 2.288 2.313 2.266 2.307 6,574,185 +0.03(+1.16%)
Mar 09, 2007 2.262 2.285 2.257 2.281 10,244,464 +0.02(+0.82%)
Mar 08, 2007 2.203 2.277 2.193 2.262 11,646,514 +0.08(+3.78%)
Mar 07, 2007 2.182 2.213 2.171 2.180 8,984,996 +0.00(+0.02%)
Mar 06, 2007 2.163 2.196 2.157 2.179 7,069,654 +0.03(+1.29%)
Mar 05, 2007 2.142 2.188 2.100 2.152 9,435,316 -0.01(-0.31%)
Mar 02, 2007 2.192 2.220 2.154 2.158 8,480,021 -0.04(-1.69%)
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.