Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.316 3.356 3.234 3.254 9,545,893 -0.05(-1.43%)
Sep 28, 2006 3.321 3.371 3.273 3.301 5,581,618 -0.01(-0.35%)
Sep 27, 2006 3.286 3.356 3.286 3.313 4,240,348 +0.03(+0.91%)
Sep 26, 2006 3.321 3.329 3.276 3.283 3,538,660 -0.02(-0.52%)
Sep 25, 2006 3.326 3.329 3.273 3.300 4,502,400 +0.01(+0.39%)
Sep 22, 2006 3.277 3.300 3.210 3.287 4,982,775 +0.01(+0.35%)
Sep 21, 2006 3.206 3.363 3.203 3.276 7,474,249 +0.07(+2.05%)
Sep 20, 2006 3.167 3.221 3.161 3.210 4,520,593 +0.07(+2.37%)
Sep 19, 2006 3.178 3.237 3.100 3.136 13,533,043 -0.05(-1.70%)
Sep 18, 2006 3.264 3.284 3.176 3.190 8,449,434 -0.06(-1.72%)
Sep 15, 2006 3.236 3.274 3.213 3.246 9,601,683 +0.03(+1.07%)
Sep 14, 2006 3.161 3.223 3.161 3.211 4,983,321 +0.03(+0.99%)
Sep 13, 2006 3.071 3.201 3.064 3.180 9,624,839 +0.07(+2.34%)
Sep 12, 2006 2.953 3.123 2.949 3.107 15,677,759 +0.16(+5.48%)
Sep 11, 2006 2.859 2.979 2.859 2.946 6,344,946 +0.05(+1.88%)
Sep 08, 2006 2.891 2.951 2.864 2.891 5,730,976 -0.01(-0.39%)
Sep 07, 2006 2.980 2.980 2.897 2.903 9,783,200 -0.10(-3.33%)
Sep 06, 2006 2.979 3.099 2.964 3.003 20,215,754 +0.11(+3.91%)
Sep 05, 2006 2.874 2.891 2.843 2.890 4,260,781 +0.03(+1.05%)
Sep 01, 2006 2.861 2.896 2.850 2.860 5,992,958 +0.00(+0.00%)
Aug 31, 2006 2.886 2.889 2.844 2.860 8,187,402 -0.01(-0.35%)
Aug 30, 2006 2.784 2.884 2.770 2.870 7,435,707 +0.10(+3.77%)
Aug 29, 2006 2.761 2.781 2.734 2.766 6,969,528 +0.02(+0.57%)
Aug 28, 2006 2.696 2.789 2.694 2.750 9,012,598 +0.08(+2.83%)
Aug 25, 2006 2.639 2.691 2.623 2.674 7,110,347 +0.02(+0.81%)
Aug 24, 2006 2.660 2.686 2.601 2.653 7,632,050 -0.02(-0.59%)
Aug 23, 2006 2.679 2.691 2.589 2.669 13,015,967 -0.01(-0.32%)
Aug 22, 2006 2.771 2.784 2.666 2.677 12,518,603 -0.11(-4.00%)
Aug 21, 2006 2.841 2.846 2.731 2.789 9,547,853 -0.05(-1.66%)
Aug 18, 2006 2.871 2.890 2.824 2.836 5,793,325 -0.03(-0.90%)
Aug 17, 2006 2.800 2.951 2.799 2.861 9,569,105 +0.04(+1.32%)
Aug 16, 2006 2.860 2.877 2.796 2.824 10,454,199 -0.03(-0.90%)
Aug 15, 2006 2.863 2.900 2.830 2.850 6,463,029 +0.01(+0.20%)
Aug 14, 2006 2.843 2.859 2.834 2.844 5,165,132 +0.00(+0.15%)
Aug 11, 2006 2.883 2.884 2.824 2.840 6,277,746 -0.04(-1.34%)
Aug 10, 2006 2.860 2.886 2.831 2.879 7,312,619 -0.00(-0.05%)
Aug 09, 2006 2.914 2.939 2.871 2.880 6,594,699 -0.02(-0.69%)
Aug 08, 2006 2.971 2.971 2.890 2.900 6,967,876 -0.05(-1.84%)
Aug 07, 2006 3.000 3.007 2.921 2.954 6,330,092 -0.04(-1.34%)
Aug 04, 2006 2.940 3.107 2.936 2.994 17,391,772 +0.08(+2.80%)
Aug 03, 2006 2.943 2.964 2.871 2.913 13,385,455 -0.06(-2.16%)
Aug 02, 2006 2.971 3.050 2.959 2.977 11,227,061 +0.05(+1.66%)
Aug 01, 2006 2.963 3.010 2.901 2.929 11,961,214 -0.03(-0.92%)
Jul 31, 2006 2.986 2.986 2.929 2.956 8,389,976 -0.02(-0.77%)
Jul 28, 2006 2.889 3.026 2.884 2.979 10,546,879 +0.09(+3.12%)
Jul 27, 2006 2.757 3.064 2.750 2.889 22,501,806 +0.17(+6.25%)
Jul 26, 2006 2.736 2.743 2.701 2.719 23,380,160 +0.04(+1.33%)
Jul 25, 2006 2.713 2.763 2.656 2.683 106,634,800 -0.71(-20.96%)
Jul 24, 2006 3.296 3.407 3.197 3.394 24,843,278 +0.10(+3.08%)
Jul 21, 2006 3.324 3.344 3.281 3.293 8,185,918 -0.04(-1.28%)
Jul 20, 2006 3.387 3.444 3.327 3.336 7,718,626 -0.05(-1.44%)
Jul 19, 2006 3.327 3.390 3.273 3.384 12,169,639 +0.04(+1.24%)
Jul 18, 2006 3.397 3.410 3.257 3.343 16,231,326 -0.06(-1.72%)
Jul 17, 2006 3.429 3.511 3.351 3.401 6,464,660 -0.05(-1.57%)
Jul 14, 2006 3.543 3.561 3.413 3.456 8,566,306 -0.10(-2.85%)
Jul 13, 2006 3.480 3.621 3.471 3.557 9,000,887 +0.04(+1.26%)
Jul 12, 2006 3.623 3.627 3.499 3.513 6,599,193 -0.11(-2.92%)
Jul 11, 2006 3.747 3.776 3.553 3.619 19,477,352 -0.16(-4.23%)
Jul 10, 2006 3.823 3.827 3.739 3.779 3,127,655 -0.03(-0.75%)
Jul 07, 2006 3.796 3.846 3.714 3.807 5,060,013 +0.00(+0.11%)
Jul 06, 2006 3.796 3.839 3.779 3.803 3,276,601 -0.00(-0.07%)
Jul 05, 2006 3.854 3.870 3.776 3.806 4,793,782 -0.09(-2.20%)
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.