Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 3.067 3.120 2.928 3.053 726,400 -0.02(-0.73%)
Feb 27, 2007 3.195 3.231 3.019 3.075 1,174,400 -0.15(-4.69%)
Feb 26, 2007 3.196 3.251 3.065 3.226 1,054,512 +0.03(+0.94%)
Feb 23, 2007 3.161 3.231 3.125 3.196 1,551,200 +0.04(+1.11%)
Feb 22, 2007 3.171 3.194 3.125 3.161 1,247,200 -0.01(-0.32%)
Feb 21, 2007 3.200 3.225 3.160 3.171 1,091,200 -0.04(-1.28%)
Feb 20, 2007 3.224 3.250 3.201 3.212 847,200 -0.03(-0.85%)
Feb 16, 2007 3.260 3.260 3.232 3.240 316,800 -0.01(-0.27%)
Feb 15, 2007 3.223 3.254 3.204 3.249 368,800 +0.03(+0.97%)
Feb 14, 2007 3.264 3.285 3.216 3.217 810,400 -0.05(-1.53%)
Feb 13, 2007 3.251 3.292 3.236 3.268 668,784 +0.02(+0.62%)
Feb 12, 2007 3.254 3.325 3.230 3.248 603,200 -0.01(-0.23%)
Feb 09, 2007 3.292 3.292 3.206 3.255 573,600 -0.04(-1.10%)
Feb 08, 2007 3.305 3.317 3.252 3.291 366,400 -0.01(-0.42%)
Feb 07, 2007 3.271 3.330 3.250 3.305 840,000 +0.03(+1.03%)
Feb 06, 2007 3.279 3.284 3.240 3.271 1,140,800 -0.01(-0.23%)
Feb 05, 2007 3.374 3.374 3.263 3.279 1,526,400 -0.09(-2.82%)
Feb 02, 2007 3.362 3.462 3.291 3.374 1,597,600 +0.01(+0.33%)
Feb 01, 2007 3.370 3.441 3.342 3.362 1,407,200 +0.02(+0.52%)
Jan 31, 2007 3.330 3.359 3.268 3.345 1,467,200 +0.01(+0.41%)
Jan 30, 2007 3.300 3.337 3.300 3.331 764,000 +0.05(+1.60%)
Jan 29, 2007 3.212 3.350 3.212 3.279 1,512,000 +0.07(+2.22%)
Jan 26, 2007 3.200 3.221 3.188 3.208 596,800 +0.01(+0.31%)
Jan 25, 2007 3.184 3.206 3.167 3.197 870,400 +0.01(+0.43%)
Jan 24, 2007 3.124 3.186 3.111 3.184 831,200 +0.07(+2.29%)
Jan 23, 2007 3.001 3.116 3.001 3.112 1,695,200 +0.11(+3.75%)
Jan 22, 2007 2.994 3.044 2.994 3.000 883,200 -0.01(-0.25%)
Jan 19, 2007 2.965 3.013 2.947 3.007 684,000 +0.04(+1.48%)
Jan 18, 2007 2.924 2.971 2.900 2.964 2,117,600 +0.04(+1.50%)
Jan 17, 2007 2.906 2.953 2.906 2.920 1,116,000 +0.01(+0.43%)
Jan 16, 2007 2.881 2.947 2.881 2.908 1,082,400 +0.05(+1.88%)
Jan 12, 2007 2.754 2.875 2.751 2.854 2,123,200 +0.14(+5.26%)
Jan 11, 2007 2.663 2.725 2.663 2.711 1,025,600 +0.05(+1.83%)
Jan 10, 2007 2.678 2.695 2.641 2.663 1,285,600 -0.02(-0.93%)
Jan 09, 2007 2.774 2.774 2.679 2.688 1,264,800 -0.07(-2.54%)
Jan 08, 2007 2.751 2.765 2.705 2.757 497,600 +0.01(+0.23%)
Jan 05, 2007 2.835 2.835 2.732 2.751 1,030,400 -0.08(-2.91%)
Jan 04, 2007 2.825 2.850 2.808 2.834 1,025,600 +0.01(+0.49%)
Jan 03, 2007 2.911 2.911 2.796 2.820 1,220,000 -0.04(-1.44%)
Dec 29, 2006 2.926 2.928 2.854 2.861 748,800 -0.08(-2.76%)
Dec 28, 2006 2.910 2.950 2.906 2.942 988,000 +0.03(+1.16%)
Dec 27, 2006 2.840 2.911 2.840 2.909 608,000 +0.07(+2.47%)
Dec 26, 2006 2.825 2.844 2.808 2.839 1,104,000 +0.01(+0.49%)
Dec 22, 2006 2.826 2.834 2.800 2.825 860,800 -0.01(-0.31%)
Dec 21, 2006 2.808 2.859 2.808 2.834 1,068,800 +0.02(+0.58%)
Dec 20, 2006 2.806 2.849 2.806 2.817 644,000 +0.01(+0.27%)
Dec 19, 2006 2.831 2.844 2.788 2.810 893,600 -0.05(-1.75%)
Dec 18, 2006 2.875 2.885 2.856 2.860 1,129,600 -0.02(-0.52%)
Dec 15, 2006 2.875 2.884 2.850 2.875 1,492,800 +0.02(+0.66%)
Dec 14, 2006 2.860 2.894 2.851 2.856 1,141,600 -0.00(-0.13%)
Dec 13, 2006 2.869 2.869 2.825 2.860 1,940,000 +0.00(+0.13%)
Dec 12, 2006 2.875 2.885 2.825 2.856 1,210,400 -0.01(-0.31%)
Dec 11, 2006 2.837 2.888 2.835 2.865 858,400 +0.03(+1.10%)
Dec 08, 2006 2.842 2.855 2.825 2.834 1,504,000 -0.01(-0.35%)
Dec 07, 2006 2.850 2.869 2.839 2.844 1,955,200 +0.00(+0.00%)
Dec 06, 2006 2.839 2.919 2.839 2.844 1,808,000 +0.01(+0.40%)
Dec 05, 2006 2.875 2.889 2.794 2.833 1,312,800 -0.04(-1.35%)
Dec 04, 2006 2.846 2.897 2.821 2.871 3,309,600 +0.02(+0.88%)
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.