Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 9165 9209 9105 9209 66,526,000 +70.50(+0.77%)
Jun 28, 2007 9107 9146 9094 9139 74,779,600 +113.10(+1.25%)
Jun 27, 2007 9043 9054 8993 9026 102,752,896 -47.50(-0.52%)
Jun 26, 2007 9084 9116 9048 9073 80,411,200 -67.90(-0.74%)
Jun 25, 2007 9116 9155 9080 9141 61,001,600 -25.30(-0.28%)
Jun 22, 2007 9249 9261 9158 9166 108,723,400 -63.80(-0.69%)
Jun 21, 2007 9291 9319 9188 9230 85,275,000 -117.00(-1.25%)
Jun 20, 2007 9364 9398 9333 9347 73,947,200 +13.90(+0.15%)
Jun 19, 2007 9387 9405 9309 9333 66,444,600 -32.30(-0.34%)
Jun 18, 2007 9416 9441 9340 9366 63,291,000 -30.10(-0.32%)
Jun 15, 2007 9297 9430 9297 9396 174,629,200 +103.50(+1.11%)
Jun 14, 2007 9223 9292 9212 9292 98,913,600 +146.20(+1.60%)
Jun 13, 2007 9156 9179 9110 9146 98,589,600 -34.90(-0.38%)
Jun 12, 2007 9196 9254 9156 9181 86,756,600 -42.00(-0.46%)
Jun 11, 2007 9202 9223 9170 9223 67,864,600 +72.30(+0.79%)
Jun 08, 2007 9093 9169 9057 9151 112,046,200 -1.40(-0.02%)
Jun 07, 2007 9307 9320 9139 9152 88,712,800 -125.40(-1.35%)
Jun 06, 2007 9396 9425 9246 9278 125,503,696 -130.70(-1.39%)
Jun 05, 2007 9498 9504 9408 9408 114,858,304 -79.30(-0.84%)
Jun 04, 2007 9516 9548 9452 9488 61,706,400 -44.00(-0.46%)
Jun 01, 2007 9474 9537 9474 9532 121,822,704 +80.70(+0.85%)
May 31, 2007 9458 9479 9438 9451 84,946,000 +68.00(+0.72%)
May 30, 2007 9343 9383 9303 9383 61,979,800 -13.20(-0.14%)
May 29, 2007 9408 9417 9378 9396 48,113,200 +14.70(+0.16%)
May 25, 2007 9323 9385 9313 9381 62,490,000 +24.30(+0.26%)
May 24, 2007 9397 9434 9353 9357 71,205,000 -81.80(-0.87%)
May 23, 2007 9391 9458 9378 9439 71,101,600 +77.70(+0.83%)
May 22, 2007 9391 9404 9346 9361 96,485,200 -44.20(-0.47%)
May 21, 2007 9447 9474 9399 9405 57,492,200 -19.40(-0.21%)
May 18, 2007 9390 9430 9380 9425 132,117,800 +67.20(+0.72%)
May 17, 2007 9378 9394 9349 9358 90,378,800 +0.00(+0.00%)
May 16, 2007 9378 9394 9349 9358 90,378,800 -33.50(-0.36%)
May 15, 2007 9366 9403 9342 9391 79,040,800 +3.70(+0.04%)
May 14, 2007 9464 9466 9364 9387 82,158,200 -21.00(-0.22%)
May 11, 2007 9289 9412 9249 9408 89,699,000 +41.00(+0.44%)
May 10, 2007 9440 9441 9367 9367 78,661,000 -60.40(-0.64%)
May 09, 2007 9434 9472 9378 9428 120,105,904 +50.60(+0.54%)
May 08, 2007 9449 9471 9346 9377 84,317,000 -78.40(-0.83%)
May 07, 2007 9476 9479 9418 9456 56,227,600 +0.00(+0.00%)
May 04, 2007 9413 9470 9411 9456 85,803,800 +62.50(+0.67%)
May 03, 2007 9435 9458 9312 9393 155,019,504 -52.00(-0.55%)
May 02, 2007 9440 9462 9386 9445 120,229,904 +16.70(+0.18%)
May 01, 2007 9398 9474 9395 9428 54,283,800 +0.00(+0.00%)
Apr 30, 2007 9398 9474 9395 9428 54,283,800 +8.40(+0.09%)
Apr 27, 2007 9470 9486 9398 9420 73,784,200 -61.40(-0.65%)
Apr 26, 2007 9498 9515 9432 9481 127,788,400 +52.00(+0.55%)
Apr 25, 2007 9381 9429 9375 9429 76,769,800 +36.90(+0.39%)
Apr 24, 2007 9444 9448 9344 9392 80,425,400 -45.70(-0.48%)
Apr 23, 2007 9441 9468 9408 9438 76,121,200 +38.30(+0.41%)
Apr 20, 2007 9318 9417 9304 9400 116,175,696 +143.00(+1.54%)
Apr 19, 2007 9183 9262 9158 9257 81,882,200 -21.70(-0.23%)
Apr 18, 2007 9234 9289 9203 9278 122,686,800 +50.50(+0.55%)
Apr 17, 2007 9256 9260 9211 9228 85,741,000 -41.90(-0.45%)
Apr 16, 2007 9224 9280 9217 9270 77,481,400 +92.40(+1.01%)
Apr 13, 2007 9126 9191 9123 9178 60,349,600 +67.40(+0.74%)
Apr 12, 2007 9122 9139 9059 9110 111,808,000 -26.00(-0.28%)
Apr 11, 2007 9145 9181 9115 9136 85,857,200 -14.60(-0.16%)
Apr 10, 2007 9103 9160 9084 9151 94,010,600 +51.60(+0.57%)
Apr 09, 2007 9053 9101 9033 9099 63,509,000 +0.00(+0.00%)
Apr 05, 2007 9053 9101 9033 9099 68,414,000 +41.50(+0.46%)
Apr 04, 2007 9079 9081 9034 9058 107,111,296 +3.60(+0.04%)
Apr 03, 2007 9011 9078 8995 9054 73,666,000 +97.70(+1.09%)
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.