Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 4.800 4.843 4.800 4.834 3,986,645 +0.01(+0.19%)
Dec 28, 2006 4.768 4.832 4.757 4.825 1,679,998 +0.06(+1.16%)
Dec 27, 2006 4.734 4.791 4.730 4.770 3,249,412 -0.01(-0.26%)
Dec 26, 2006 4.766 4.791 4.743 4.782 1,416,381 +0.05(+1.06%)
Dec 22, 2006 4.691 4.743 4.677 4.732 1,762,099 +0.03(+0.57%)
Dec 21, 2006 4.800 4.822 4.659 4.705 4,431,778 -0.13(-2.67%)
Dec 20, 2006 4.834 4.908 4.818 4.834 2,996,407 +0.06(+1.24%)
Dec 19, 2006 4.711 4.856 4.711 4.775 5,730,314 +0.03(+0.72%)
Dec 18, 2006 4.725 4.784 4.704 4.741 4,284,890 +0.10(+2.16%)
Dec 15, 2006 4.668 4.668 4.619 4.641 1,914,572 -0.02(-0.35%)
Dec 14, 2006 4.625 4.687 4.580 4.657 3,144,412 +0.06(+1.21%)
Dec 13, 2006 4.671 4.696 4.555 4.602 4,287,124 -0.12(-2.50%)
Dec 12, 2006 4.628 4.754 4.559 4.720 5,362,256 +0.20(+4.48%)
Dec 11, 2006 4.494 4.521 4.482 4.517 1,673,296 +0.02(+0.48%)
Dec 08, 2006 4.501 4.514 4.467 4.496 1,397,392 -0.01(-0.32%)
Dec 07, 2006 4.451 4.523 4.451 4.510 2,250,796 +0.05(+1.08%)
Dec 06, 2006 4.451 4.469 4.439 4.462 1,953,110 +0.01(+0.24%)
Dec 05, 2006 4.412 4.465 4.399 4.451 2,377,577 +0.04(+0.97%)
Dec 04, 2006 4.394 4.428 4.385 4.408 2,259,173 +0.03(+0.65%)
Dec 01, 2006 4.385 4.428 4.354 4.380 1,905,078 -0.02(-0.53%)
Nov 30, 2006 4.437 4.437 4.371 4.403 3,035,502 -0.03(-0.73%)
Nov 29, 2006 4.417 4.457 4.401 4.435 1,850,902 +0.00(+0.00%)
Nov 28, 2006 4.428 4.476 4.406 4.435 2,936,088 +0.01(+0.16%)
Nov 27, 2006 4.374 4.428 4.360 4.428 4,690,927 +0.07(+1.52%)
Nov 24, 2006 4.315 4.363 4.311 4.362 1,168,403 +0.08(+1.88%)
Nov 22, 2006 4.290 4.303 4.267 4.281 2,398,242 +0.01(+0.34%)
Nov 21, 2006 4.263 4.279 4.234 4.267 2,191,594 +0.01(+0.25%)
Nov 20, 2006 4.254 4.290 4.236 4.256 4,741,751 -0.01(-0.21%)
Nov 17, 2006 4.279 4.295 4.245 4.265 3,372,843 -0.02(-0.54%)
Nov 16, 2006 4.272 4.320 4.260 4.288 2,307,764 +0.03(+0.67%)
Nov 15, 2006 4.252 4.285 4.229 4.260 5,487,921 +0.02(+0.38%)
Nov 14, 2006 4.304 4.311 4.215 4.243 4,002,842 -0.05(-1.21%)
Nov 13, 2006 4.338 4.353 4.256 4.295 2,407,179 -0.06(-1.28%)
Nov 10, 2006 4.388 4.388 4.337 4.351 2,320,051 -0.03(-0.65%)
Nov 09, 2006 4.421 4.428 4.365 4.380 1,985,503 -0.04(-0.97%)
Nov 08, 2006 4.417 4.424 4.390 4.422 5,219,277 -0.00(-0.08%)
Nov 07, 2006 4.433 4.437 4.412 4.426 1,935,796 +0.02(+0.41%)
Nov 06, 2006 4.405 4.414 4.372 4.408 1,997,791 +0.02(+0.45%)
Nov 03, 2006 4.388 4.406 4.362 4.388 3,151,673 +0.03(+0.66%)
Nov 02, 2006 4.446 4.449 4.324 4.360 7,597,414 -0.08(-1.89%)
Nov 01, 2006 4.353 4.564 4.353 4.444 13,480,760 -0.62(-12.23%)
Oct 31, 2006 5.031 5.069 4.992 5.063 1,826,886 +0.03(+0.68%)
Oct 30, 2006 4.997 5.037 4.949 5.029 1,089,094 +0.02(+0.36%)
Oct 27, 2006 5.089 5.112 4.983 5.012 1,280,105 -0.07(-1.30%)
Oct 26, 2006 5.074 5.144 5.022 5.078 1,676,647 +0.06(+1.11%)
Oct 25, 2006 5.040 5.063 4.981 5.022 1,100,265 -0.02(-0.32%)
Oct 24, 2006 4.963 5.051 4.929 5.038 1,731,381 +0.06(+1.26%)
Oct 23, 2006 4.958 5.013 4.884 4.976 2,173,721 +0.02(+0.36%)
Oct 20, 2006 4.972 5.010 4.951 4.958 1,442,073 +0.02(+0.33%)
Oct 19, 2006 4.985 5.044 4.922 4.942 2,410,530 -0.03(-0.54%)
Oct 18, 2006 5.038 5.058 4.856 4.969 2,650,130 -0.07(-1.32%)
Oct 17, 2006 5.092 5.146 5.012 5.035 1,747,578 -0.06(-1.16%)
Oct 16, 2006 5.146 5.158 5.069 5.094 1,758,190 -0.06(-1.15%)
Oct 13, 2006 5.015 5.153 4.999 5.153 3,386,247 +0.13(+2.57%)
Oct 12, 2006 5.137 5.178 5.008 5.024 3,629,757 -0.17(-3.34%)
Oct 11, 2006 5.359 5.375 5.078 5.198 9,737,067 +0.21(+4.20%)
Oct 10, 2006 4.983 5.026 4.933 4.988 1,328,137 +0.00(+0.00%)
Oct 09, 2006 5.017 5.017 4.965 4.988 542,313 -0.01(-0.25%)
Oct 06, 2006 4.997 5.010 4.931 5.001 1,458,270 -0.02(-0.39%)
Oct 05, 2006 5.046 5.056 4.997 5.021 1,366,674 -0.02(-0.39%)
Oct 04, 2006 4.978 5.065 4.969 5.040 2,216,168 +0.04(+0.72%)
Oct 03, 2006 4.936 5.022 4.904 5.004 1,915,131 +0.05(+1.05%)
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.