Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 2.890 2.950 2.810 2.890 30,000 +0.04(+1.40%)
May 30, 2007 2.720 2.850 2.720 2.850 80,854 +0.19(+7.14%)
May 29, 2007 2.740 2.800 2.630 2.660 32,237 -0.14(-5.00%)
May 25, 2007 2.800 2.890 2.800 2.800 3,800 -0.05(-1.75%)
May 24, 2007 2.810 2.850 2.740 2.850 32,379 -0.05(-1.72%)
May 23, 2007 2.910 2.920 2.900 2.900 10,100 +0.00(+0.00%)
May 22, 2007 2.880 2.930 2.880 2.900 12,410 +0.01(+0.35%)
May 21, 2007 2.900 2.930 2.890 2.890 15,970 -0.05(-1.70%)
May 18, 2007 2.900 2.950 2.880 2.940 75,210 +0.04(+1.38%)
May 17, 2007 2.810 2.900 2.780 2.900 6,368 +0.09(+3.20%)
May 16, 2007 2.710 2.810 2.710 2.810 1,610 +0.01(+0.36%)
May 15, 2007 2.850 2.850 2.640 2.800 14,456 -0.08(-2.78%)
May 14, 2007 2.950 2.950 2.810 2.880 21,354 -0.06(-2.04%)
May 11, 2007 2.900 2.950 2.900 2.940 5,400 +0.00(+0.00%)
May 10, 2007 2.950 2.950 2.890 2.940 7,200 -0.01(-0.34%)
May 09, 2007 2.720 2.950 2.700 2.950 9,077 +0.12(+4.31%)
May 08, 2007 2.849 2.850 2.820 2.828 7,238 +0.03(+1.01%)
May 07, 2007 2.730 2.800 2.730 2.800 54,402 +0.02(+0.72%)
May 04, 2007 2.800 2.800 2.700 2.780 25,395 +0.07(+2.58%)
May 03, 2007 2.710 2.790 2.710 2.710 1,800 -0.08(-2.87%)
May 02, 2007 2.766 2.790 2.766 2.790 1,200 +0.00(+0.00%)
May 01, 2007 2.700 2.800 2.700 2.790 6,800 -0.01(-0.36%)
Apr 30, 2007 2.700 2.800 2.700 2.800 8,800 +0.00(+0.00%)
Apr 27, 2007 2.760 2.800 2.640 2.800 1,210 +0.00(+0.00%)
Apr 26, 2007 2.750 2.800 2.640 2.800 17,700 +0.01(+0.36%)
Apr 25, 2007 2.880 2.880 2.760 2.790 9,900 -0.01(-0.36%)
Apr 24, 2007 2.790 2.850 2.790 2.800 81,500 +0.01(+0.36%)
Apr 23, 2007 2.660 2.840 2.660 2.790 15,764 +0.01(+0.36%)
Apr 20, 2007 2.740 2.780 2.694 2.780 2,600 +0.10(+3.73%)
Apr 19, 2007 2.630 2.680 2.560 2.680 3,740 +0.12(+4.69%)
Apr 18, 2007 2.740 2.840 2.560 2.560 5,934 -0.18(-6.43%)
Apr 17, 2007 2.770 2.790 2.640 2.736 3,000 +0.04(+1.33%)
Apr 16, 2007 2.700 2.700 2.700 2.700 20,100 -0.08(-2.88%)
Apr 13, 2007 2.820 2.830 2.690 2.780 24,886 -0.02(-0.71%)
Apr 12, 2007 2.730 2.830 2.730 2.800 4,250 -0.07(-2.44%)
Apr 11, 2007 2.730 2.870 2.730 2.870 2,500 -0.01(-0.35%)
Apr 10, 2007 2.880 2.880 2.880 2.880 200 +0.01(+0.35%)
Apr 09, 2007 2.740 2.870 2.740 2.870 1,450 -0.01(-0.35%)
Apr 05, 2007 2.900 2.900 2.800 2.880 900 +0.01(+0.35%)
Apr 04, 2007 2.870 2.870 2.870 2.870 790 -0.01(-0.35%)
Apr 03, 2007 2.750 2.880 2.750 2.880 2,500 +0.08(+2.86%)
Apr 02, 2007 2.810 2.890 2.800 2.800 2,200 -0.09(-3.11%)
Mar 30, 2007 2.710 2.900 2.710 2.890 6,690 +0.04(+1.40%)
Mar 29, 2007 2.720 2.890 2.680 2.850 25,800 +0.08(+2.89%)
Mar 28, 2007 2.870 2.870 2.770 2.770 1,700 -0.13(-4.48%)
Mar 27, 2007 2.750 2.900 2.750 2.900 31,703 +0.02(+0.69%)
Mar 26, 2007 2.880 2.890 2.780 2.880 16,140 +0.00(+0.00%)
Mar 23, 2007 2.810 2.890 2.680 2.880 23,798 -0.01(-0.35%)
Mar 22, 2007 2.840 2.890 2.810 2.890 9,051 +0.04(+1.40%)
Mar 21, 2007 2.850 2.860 2.600 2.850 23,690 +0.00(+0.00%)
Mar 20, 2007 2.800 2.850 2.690 2.850 36,360 +0.06(+2.15%)
Mar 19, 2007 2.720 2.840 2.560 2.790 14,211 +0.08(+2.95%)
Mar 16, 2007 2.680 2.710 2.680 2.710 10,089 +0.04(+1.50%)
Mar 15, 2007 2.670 2.680 2.600 2.670 6,323 +0.06(+2.30%)
Mar 14, 2007 2.550 2.650 2.550 2.610 20,151 +0.06(+2.35%)
Mar 13, 2007 2.550 2.550 2.550 2.550 114 +0.00(+0.00%)
Mar 12, 2007 2.560 2.590 2.500 2.550 7,300 -0.07(-2.67%)
Mar 09, 2007 2.600 2.640 2.330 2.620 11,972 -0.03(-1.13%)
Mar 08, 2007 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 07, 2007 2.510 2.686 2.510 2.650 46,796 -0.05(-1.85%)
Mar 06, 2007 2.760 2.830 2.230 2.700 35,734 -0.13(-4.59%)
Mar 05, 2007 2.660 2.830 2.630 2.830 34,407 -0.02(-0.70%)
Mar 02, 2007 3.060 3.060 2.850 2.850 24,914 -0.14(-4.68%)
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.