Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 3.171 3.181 3.139 3.167 9,247,525 -0.01(-0.18%)
Apr 27, 2007 3.171 3.183 3.133 3.173 5,637,575 +0.01(+0.36%)
Apr 26, 2007 3.071 3.180 3.071 3.161 9,761,647 +0.08(+2.64%)
Apr 25, 2007 3.101 3.161 3.054 3.080 8,402,128 -0.01(-0.28%)
Apr 24, 2007 3.107 3.121 3.051 3.089 8,917,538 -0.02(-0.51%)
Apr 23, 2007 3.147 3.154 3.091 3.104 13,811,503 -0.05(-1.67%)
Apr 20, 2007 3.143 3.164 3.111 3.157 13,333,326 +0.08(+2.74%)
Apr 19, 2007 3.020 3.073 2.997 3.073 28,148,882 -0.03(-0.88%)
Apr 18, 2007 3.029 3.184 2.983 3.100 54,942,388 -0.32(-9.43%)
Apr 17, 2007 3.514 3.514 3.406 3.423 12,124,286 -0.08(-2.28%)
Apr 16, 2007 3.529 3.543 3.491 3.503 4,579,491 -0.01(-0.33%)
Apr 13, 2007 3.510 3.523 3.486 3.514 3,590,908 +0.00(+0.00%)
Apr 12, 2007 3.493 3.557 3.451 3.514 5,465,985 +0.00(+0.00%)
Apr 11, 2007 3.531 3.536 3.476 3.514 6,978,586 -0.04(-1.05%)
Apr 10, 2007 3.497 3.570 3.497 3.551 8,075,136 +0.07(+2.14%)
Apr 09, 2007 3.461 3.509 3.461 3.477 4,174,274 +0.02(+0.58%)
Apr 05, 2007 3.491 3.497 3.440 3.457 5,468,939 -0.05(-1.35%)
Apr 04, 2007 3.411 3.519 3.339 3.504 14,190,469 +0.11(+3.15%)
Apr 03, 2007 3.366 3.446 3.359 3.397 8,877,806 +0.04(+1.28%)
Apr 02, 2007 3.329 3.390 3.313 3.354 7,243,578 +0.04(+1.25%)
Mar 30, 2007 3.344 3.407 3.300 3.313 5,320,637 -0.04(-1.11%)
Mar 29, 2007 3.344 3.374 3.269 3.350 6,681,016 +0.01(+0.30%)
Mar 28, 2007 3.374 3.374 3.296 3.340 5,489,225 -0.03(-0.85%)
Mar 27, 2007 3.333 3.386 3.321 3.369 9,217,873 +0.05(+1.38%)
Mar 26, 2007 3.393 3.400 3.281 3.323 7,420,447 -0.07(-1.98%)
Mar 23, 2007 3.286 3.397 3.275 3.390 10,215,114 +0.09(+2.73%)
Mar 22, 2007 3.286 3.323 3.259 3.300 5,698,902 +0.01(+0.22%)
Mar 21, 2007 3.221 3.330 3.169 3.293 15,979,914 +0.08(+2.54%)
Mar 20, 2007 3.053 3.256 3.049 3.211 15,968,812 +0.16(+5.24%)
Mar 19, 2007 3.016 3.071 3.011 3.051 5,711,432 +0.05(+1.62%)
Mar 16, 2007 3.021 3.031 2.967 3.003 6,664,300 -0.02(-0.66%)
Mar 15, 2007 3.024 3.050 2.984 3.023 6,435,449 +0.01(+0.24%)
Mar 14, 2007 2.930 3.021 2.900 3.016 8,215,430 +0.08(+2.73%)
Mar 13, 2007 3.011 3.023 2.929 2.936 9,383,521 -0.08(-2.51%)
Mar 12, 2007 2.983 3.030 2.957 3.011 6,709,072 +0.00(+0.10%)
Mar 09, 2007 3.071 3.071 2.981 3.009 6,686,294 -0.03(-0.85%)
Mar 08, 2007 3.030 3.090 3.030 3.034 6,319,921 +0.01(+0.28%)
Mar 07, 2007 3.071 3.086 3.010 3.026 8,599,717 -0.04(-1.21%)
Mar 06, 2007 3.036 3.130 2.987 3.063 14,133,202 +0.05(+1.80%)
Mar 05, 2007 3.144 3.166 3.007 3.009 17,108,084 -0.18(-5.52%)
Mar 02, 2007 3.261 3.286 3.181 3.184 8,073,141 -0.08(-2.37%)
Mar 01, 2007 3.194 3.291 3.157 3.261 12,429,843 +0.04(+1.33%)
Feb 28, 2007 3.159 3.273 3.156 3.219 8,883,154 +0.06(+1.95%)
Feb 27, 2007 3.253 3.264 3.157 3.157 12,522,831 -0.15(-4.45%)
Feb 26, 2007 3.387 3.403 3.071 3.304 6,216,300 -0.06(-1.70%)
Feb 23, 2007 3.394 3.407 3.357 3.361 8,375,653 -0.03(-0.93%)
Feb 22, 2007 3.346 3.411 3.346 3.393 8,783,481 +0.05(+1.54%)
Feb 21, 2007 3.360 3.366 3.317 3.341 64,802,960 -0.02(-0.51%)
Feb 20, 2007 3.279 3.371 3.276 3.359 12,290,319 +0.09(+2.80%)
Feb 16, 2007 3.217 3.273 3.197 3.267 10,533,187 +0.05(+1.64%)
Feb 15, 2007 3.211 3.243 3.201 3.214 8,287,019 -0.01(-0.44%)
Feb 14, 2007 3.271 3.313 3.171 3.229 36,179,476 -0.04(-1.31%)
Feb 13, 2007 3.319 3.321 3.261 3.271 4,842,509 -0.03(-0.99%)
Feb 12, 2007 3.290 3.353 3.284 3.304 7,120,098 +0.00(+0.09%)
Feb 09, 2007 3.397 3.397 3.297 3.301 7,864,863 -0.09(-2.69%)
Feb 08, 2007 3.355 3.404 3.301 3.393 19,542,494 +0.12(+3.71%)
Feb 07, 2007 3.179 3.294 3.176 3.271 11,231,268 +0.08(+2.60%)
Feb 06, 2007 3.214 3.239 3.166 3.189 15,805,411 -0.04(-1.24%)
Feb 05, 2007 3.286 3.286 3.220 3.229 5,572,882 -0.03(-1.05%)
Feb 02, 2007 3.250 3.297 3.243 3.263 9,863,861 +0.02(+0.48%)
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.