Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.660 9.300 8.450 8.500 89,312 +0.00(+0.00%)
Jun 28, 2007 8.520 8.640 8.460 8.500 110,347 +0.01(+0.12%)
Jun 27, 2007 8.430 8.520 8.200 8.490 12,302 -0.01(-0.12%)
Jun 26, 2007 8.460 8.520 8.440 8.500 59,699 +0.00(+0.00%)
Jun 25, 2007 8.490 8.580 8.460 8.500 27,952 +0.00(+0.00%)
Jun 22, 2007 8.450 8.660 8.450 8.500 50,707 +0.01(+0.12%)
Jun 21, 2007 8.480 8.640 8.440 8.490 38,587 -0.01(-0.12%)
Jun 20, 2007 8.620 8.630 8.340 8.500 40,900 -0.07(-0.82%)
Jun 19, 2007 8.620 8.680 8.570 8.570 64,600 -0.01(-0.12%)
Jun 18, 2007 8.300 8.670 8.300 8.580 42,900 +0.24(+2.88%)
Jun 15, 2007 8.310 8.440 8.240 8.340 16,400 -0.04(-0.48%)
Jun 14, 2007 8.180 8.490 8.180 8.380 72,600 +0.15(+1.82%)
Jun 13, 2007 7.800 8.270 7.750 8.230 71,700 +0.35(+4.44%)
Jun 12, 2007 7.770 7.910 7.650 7.880 33,200 +0.00(+0.00%)
Jun 11, 2007 7.600 8.080 7.540 7.880 85,026 +0.23(+3.01%)
Jun 08, 2007 7.320 7.680 7.250 7.650 69,767 +0.29(+3.94%)
Jun 07, 2007 7.310 7.410 7.310 7.360 5,059 -0.06(-0.81%)
Jun 06, 2007 7.390 7.480 7.380 7.420 5,833 -0.03(-0.40%)
Jun 05, 2007 7.360 7.550 7.360 7.450 15,365 +0.02(+0.27%)
Jun 04, 2007 7.340 7.440 7.340 7.430 34,832 +0.00(+0.00%)
Jun 01, 2007 7.350 7.430 7.300 7.430 15,685 +0.03(+0.41%)
May 31, 2007 7.290 7.430 7.290 7.400 21,173 +0.00(+0.00%)
May 30, 2007 7.300 7.400 7.300 7.400 10,626 +0.05(+0.68%)
May 29, 2007 7.200 7.350 7.200 7.350 10,458 +0.11(+1.52%)
May 25, 2007 7.210 7.260 7.200 7.240 11,705 -0.01(-0.14%)
May 24, 2007 7.270 7.330 7.210 7.250 36,068 -0.07(-0.96%)
May 23, 2007 7.280 7.380 7.250 7.320 22,782 +0.02(+0.27%)
May 22, 2007 7.330 7.460 7.280 7.300 32,736 -0.02(-0.27%)
May 21, 2007 7.240 7.380 7.200 7.320 19,938 +0.07(+0.97%)
May 18, 2007 7.250 7.250 7.070 7.250 75,256 -0.01(-0.14%)
May 17, 2007 7.240 7.270 7.140 7.260 74,451 +0.01(+0.14%)
May 16, 2007 7.190 7.280 7.080 7.250 83,942 +0.01(+0.14%)
May 15, 2007 7.160 7.250 7.140 7.240 37,925 -0.02(-0.28%)
May 14, 2007 7.170 7.310 7.170 7.260 16,408 -0.02(-0.27%)
May 11, 2007 7.300 7.340 7.280 7.280 9,068 -0.01(-0.14%)
May 10, 2007 7.320 7.330 7.270 7.290 7,096 -0.05(-0.68%)
May 09, 2007 7.210 7.340 7.210 7.340 21,405 +0.06(+0.82%)
May 08, 2007 7.150 7.370 7.150 7.280 23,252 +0.03(+0.41%)
May 07, 2007 7.210 7.260 7.190 7.250 23,809 +0.01(+0.14%)
May 04, 2007 7.230 7.270 7.170 7.240 18,984 -0.01(-0.14%)
May 03, 2007 7.200 7.280 7.200 7.250 34,330 +0.00(+0.00%)
May 02, 2007 7.060 7.340 7.060 7.250 20,753 +0.14(+1.97%)
May 01, 2007 7.150 7.150 6.690 7.110 33,288 -0.14(-1.93%)
Apr 30, 2007 7.270 7.390 7.220 7.250 26,348 -0.09(-1.23%)
Apr 27, 2007 7.460 7.490 7.330 7.340 26,321 -0.20(-2.65%)
Apr 26, 2007 7.510 7.550 7.480 7.540 6,452 +0.03(+0.40%)
Apr 25, 2007 7.390 7.520 7.360 7.510 30,376 +0.12(+1.62%)
Apr 24, 2007 7.370 7.420 7.310 7.390 21,842 -0.02(-0.27%)
Apr 23, 2007 7.330 7.470 7.320 7.410 7,781 -0.03(-0.40%)
Apr 20, 2007 7.360 7.510 7.300 7.440 30,126 +0.08(+1.09%)
Apr 19, 2007 7.460 7.510 7.300 7.360 27,002 -0.19(-2.52%)
Apr 18, 2007 7.460 7.640 7.390 7.550 49,178 +0.16(+2.17%)
Apr 17, 2007 7.360 7.470 7.360 7.390 29,467 -0.01(-0.14%)
Apr 16, 2007 7.500 7.510 7.340 7.400 27,433 -0.08(-1.07%)
Apr 13, 2007 7.480 7.500 7.390 7.480 15,799 +0.05(+0.67%)
Apr 12, 2007 7.510 7.550 7.426 7.430 17,279 -0.12(-1.59%)
Apr 11, 2007 7.360 7.700 7.210 7.550 34,831 +0.25(+3.42%)
Apr 10, 2007 7.290 7.300 7.230 7.300 93,782 +0.00(+0.00%)
Apr 09, 2007 7.260 7.320 7.220 7.300 90,032 +0.00(+0.00%)
Apr 05, 2007 7.240 7.300 7.240 7.300 67,113 -0.02(-0.27%)
Apr 04, 2007 7.200 7.320 7.190 7.320 113,907 +0.08(+1.10%)
Apr 03, 2007 7.160 7.300 7.070 7.240 41,372 +0.03(+0.42%)
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.