Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 1.949 1.949 1.904 1.920 306,621 -0.04(-1.87%)
Apr 27, 2007 2.048 2.048 1.953 1.957 133,826 -0.10(-4.87%)
Apr 26, 2007 2.050 2.072 2.017 2.057 190,987 +0.00(+0.08%)
Apr 25, 2007 2.007 2.070 1.982 2.055 150,318 +0.05(+2.24%)
Apr 24, 2007 1.943 2.014 1.932 2.010 236,428 +0.07(+3.52%)
Apr 23, 2007 1.913 1.963 1.913 1.942 183,269 -0.01(-0.36%)
Apr 20, 2007 1.957 1.975 1.946 1.949 161,840 +0.03(+1.58%)
Apr 19, 2007 1.972 1.972 1.915 1.919 287,425 -0.07(-3.36%)
Apr 18, 2007 1.992 2.027 1.950 1.986 246,284 -0.01(-0.54%)
Apr 17, 2007 1.947 2.012 1.947 1.996 230,985 +0.06(+2.84%)
Apr 16, 2007 1.955 1.958 1.941 1.941 129,027 +0.00(+0.00%)
Apr 13, 2007 1.972 1.972 1.899 1.941 351,591 -0.04(-1.92%)
Apr 12, 2007 1.949 1.979 1.925 1.979 181,929 +0.03(+1.47%)
Apr 11, 2007 2.016 2.016 1.939 1.951 281,587 -0.06(-3.01%)
Apr 10, 2007 2.022 2.033 2.011 2.011 509,036 -0.00(-0.15%)
Apr 09, 2007 1.993 2.015 1.965 2.014 643,789 +0.02(+0.86%)
Apr 05, 2007 2.034 2.034 1.996 1.997 86,607 -0.02(-0.85%)
Apr 04, 2007 1.992 2.015 1.988 2.014 78,743 +0.02(+1.25%)
Apr 03, 2007 2.023 2.023 1.980 1.989 148,747 -0.03(-1.27%)
Apr 02, 2007 2.026 2.026 1.993 2.015 132,444 -0.01(-0.69%)
Mar 30, 2007 1.996 2.064 1.991 2.029 267,078 +0.04(+2.07%)
Mar 29, 2007 2.004 2.004 1.954 1.988 365,928 +0.00(+0.04%)
Mar 28, 2007 2.028 2.028 1.961 1.987 671,005 -0.04(-1.95%)
Mar 27, 2007 2.058 2.088 2.026 2.027 102,859 -0.04(-1.88%)
Mar 26, 2007 2.093 2.116 2.064 2.066 101,151 -0.02(-0.89%)
Mar 23, 2007 2.135 2.135 2.078 2.084 222,383 -0.06(-2.75%)
Mar 22, 2007 2.104 2.149 2.104 2.143 195,760 +0.05(+2.30%)
Mar 21, 2007 2.107 2.133 2.084 2.095 208,338 -0.01(-0.26%)
Mar 20, 2007 2.094 2.116 2.082 2.100 141,321 +0.01(+0.67%)
Mar 19, 2007 2.087 2.132 2.066 2.087 278,642 +0.01(+0.45%)
Mar 16, 2007 2.190 2.190 2.076 2.077 606,461 -0.12(-5.38%)
Mar 15, 2007 2.158 2.240 2.158 2.195 511,130 +0.03(+1.33%)
Mar 14, 2007 1.971 2.167 1.941 2.167 358,442 +0.25(+13.00%)
Mar 13, 2007 2.022 2.040 1.906 1.917 381,330 -0.10(-5.18%)
Mar 12, 2007 2.055 2.060 2.022 2.022 148,224 -0.02(-1.14%)
Mar 09, 2007 2.031 2.075 2.028 2.045 135,930 +0.02(+1.11%)
Mar 08, 2007 2.041 2.085 1.994 2.023 200,834 +0.00(+0.15%)
Mar 07, 2007 2.037 2.094 1.979 2.020 202,929 -0.02(-1.10%)
Mar 06, 2007 2.028 2.046 2.019 2.042 222,941 +0.04(+2.18%)
Mar 05, 2007 2.097 2.097 1.999 1.999 552,194 -0.11(-5.30%)
Mar 02, 2007 2.131 2.131 2.107 2.111 427,605 -0.03(-1.34%)
Mar 01, 2007 2.137 2.155 2.122 2.139 397,642 -0.02(-0.79%)
Feb 28, 2007 2.150 2.156 2.104 2.156 438,448 +0.00(+0.07%)
Feb 27, 2007 2.184 2.236 2.155 2.155 400,158 -0.05(-2.19%)
Feb 26, 2007 2.218 2.218 2.189 2.203 155,075 +0.00(+0.11%)
Feb 23, 2007 2.217 2.217 2.188 2.201 207,522 -0.03(-1.29%)
Feb 22, 2007 2.258 2.274 2.202 2.229 367,336 -0.02(-0.97%)
Feb 21, 2007 2.271 2.275 2.233 2.251 373,337 -0.04(-1.73%)
Feb 20, 2007 2.203 2.306 2.178 2.291 451,927 +0.09(+3.91%)
Feb 16, 2007 2.218 2.221 2.190 2.205 109,985 +0.00(+0.04%)
Feb 15, 2007 2.210 2.211 2.182 2.204 201,581 +0.00(+0.11%)
Feb 14, 2007 2.203 2.208 2.174 2.201 526,446 +0.01(+0.32%)
Feb 13, 2007 2.169 2.213 2.167 2.194 852,694 +0.03(+1.22%)
Feb 12, 2007 2.167 2.170 2.143 2.168 207,788 +0.00(+0.22%)
Feb 09, 2007 2.164 2.170 2.142 2.163 122,691 -0.01(-0.29%)
Feb 08, 2007 2.143 2.170 2.118 2.170 114,226 +0.03(+1.27%)
Feb 07, 2007 2.155 2.155 2.108 2.142 48,892 -0.01(-0.47%)
Feb 06, 2007 2.127 2.153 2.110 2.153 82,109 +0.03(+1.61%)
Feb 05, 2007 2.158 2.158 2.109 2.118 128,108 -0.04(-1.87%)
Feb 02, 2007 2.167 2.170 2.147 2.159 127,885 -0.01(-0.29%)
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.