Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 7.986 8.025 7.787 7.994 184,881 +0.02(+0.19%)
Feb 27, 2007 8.232 8.232 7.894 7.979 63,018 -0.22(-2.71%)
Feb 26, 2007 8.232 8.255 8.201 8.201 17,483 -0.02(-0.19%)
Feb 23, 2007 8.224 8.270 8.170 8.216 28,312 -0.01(-0.09%)
Feb 22, 2007 8.178 8.278 8.117 8.224 37,967 +0.02(+0.28%)
Feb 21, 2007 8.224 8.270 8.186 8.201 57,278 +0.00(+0.00%)
Feb 20, 2007 8.232 8.247 8.170 8.201 43,447 +0.00(+0.00%)
Feb 16, 2007 8.193 8.247 8.163 8.201 74,761 -0.01(-0.09%)
Feb 15, 2007 8.163 8.278 8.147 8.209 48,275 +0.08(+1.04%)
Feb 14, 2007 8.117 8.140 8.032 8.124 71,108 +0.11(+1.34%)
Feb 13, 2007 8.186 8.316 7.994 8.017 115,599 -0.08(-0.95%)
Feb 12, 2007 8.078 8.278 8.032 8.094 92,333 +0.12(+1.54%)
Feb 09, 2007 7.971 8.232 7.925 7.971 157,612 +0.19(+2.46%)
Feb 08, 2007 7.534 7.833 7.534 7.779 110,641 +0.34(+4.64%)
Feb 07, 2007 7.496 7.549 7.404 7.434 38,881 -0.09(-1.22%)
Feb 06, 2007 7.626 7.626 7.496 7.526 34,445 -0.04(-0.51%)
Feb 05, 2007 7.603 7.626 7.519 7.565 25,050 -0.02(-0.30%)
Feb 02, 2007 7.450 7.595 7.450 7.588 88,852 +0.11(+1.54%)
Feb 01, 2007 7.595 7.687 7.373 7.473 247,117 -0.15(-1.91%)
Jan 31, 2007 7.503 7.634 7.480 7.618 40,707 +0.04(+0.51%)
Jan 30, 2007 7.434 7.580 7.434 7.580 69,412 +0.15(+2.06%)
Jan 29, 2007 7.365 7.526 7.365 7.427 62,105 +0.02(+0.31%)
Jan 26, 2007 7.457 7.465 7.327 7.404 42,143 +0.00(+0.00%)
Jan 25, 2007 7.496 7.572 7.388 7.404 132,822 -0.05(-0.62%)
Jan 24, 2007 7.411 7.496 7.381 7.450 89,766 +0.06(+0.83%)
Jan 23, 2007 7.442 7.480 7.319 7.388 56,234 -0.02(-0.31%)
Jan 22, 2007 7.595 7.634 7.396 7.411 95,245 -0.25(-3.20%)
Jan 19, 2007 7.664 7.733 7.588 7.657 33,140 -0.01(-0.10%)
Jan 18, 2007 7.779 7.787 7.649 7.664 38,881 -0.07(-0.89%)
Jan 17, 2007 7.664 7.802 7.634 7.733 130,734 +0.05(+0.60%)
Jan 16, 2007 7.641 7.703 7.519 7.687 43,578 +0.04(+0.50%)
Jan 12, 2007 7.580 7.664 7.549 7.649 20,875 +0.11(+1.53%)
Jan 11, 2007 7.641 7.680 7.496 7.534 82,459 -0.17(-2.19%)
Jan 10, 2007 7.649 7.864 7.611 7.703 61,061 +0.10(+1.31%)
Jan 09, 2007 7.396 7.626 7.396 7.603 73,065 +0.18(+2.37%)
Jan 08, 2007 7.350 7.473 7.319 7.427 37,706 +0.07(+0.94%)
Jan 05, 2007 7.021 7.411 7.021 7.358 49,841 +0.41(+5.84%)
Jan 04, 2007 7.067 7.067 6.875 6.952 27,269 -0.01(-0.11%)
Jan 03, 2007 7.067 7.166 6.944 6.959 54,016 -0.08(-1.09%)
Dec 29, 2006 7.059 7.128 7.036 7.036 20,875 -0.08(-1.18%)
Dec 28, 2006 7.051 7.128 7.051 7.120 21,136 +0.05(+0.76%)
Dec 27, 2006 6.906 7.097 6.883 7.067 40,055 +0.11(+1.54%)
Dec 26, 2006 7.059 7.105 6.714 6.959 80,632 -0.05(-0.66%)
Dec 22, 2006 7.090 7.105 6.944 7.005 25,311 -0.05(-0.76%)
Dec 21, 2006 7.036 7.136 7.013 7.059 24,659 -0.05(-0.75%)
Dec 20, 2006 7.036 7.166 7.036 7.113 22,441 +0.10(+1.42%)
Dec 19, 2006 7.067 7.067 6.944 7.013 22,311 -0.06(-0.87%)
Dec 18, 2006 7.074 7.105 7.044 7.074 28,573 +0.03(+0.44%)
Dec 15, 2006 7.051 7.067 7.021 7.044 69,151 -0.02(-0.22%)
Dec 14, 2006 6.998 7.067 6.967 7.059 72,804 +0.07(+0.99%)
Dec 13, 2006 7.105 7.105 6.913 6.990 54,016 -0.11(-1.62%)
Dec 12, 2006 7.166 7.166 7.028 7.105 38,620 -0.05(-0.64%)
Dec 11, 2006 7.296 7.296 7.136 7.151 88,591 -0.07(-0.96%)
Dec 08, 2006 6.959 7.250 6.959 7.220 71,760 +0.18(+2.61%)
Dec 07, 2006 6.821 7.051 6.821 7.036 253,119 +0.25(+3.61%)
Dec 06, 2006 6.775 6.821 6.737 6.791 36,663 -0.01(-0.11%)
Dec 05, 2006 6.906 6.906 6.775 6.798 45,535 -0.05(-0.78%)
Dec 04, 2006 6.890 6.906 6.814 6.852 109,728 -0.04(-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.