Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 3.679 3.740 3.652 3.681 1,343,748,864 +0.04(+1.23%)
Jun 28, 2007 3.690 3.694 3.619 3.636 995,955,328 -0.04(-1.09%)
Jun 27, 2007 3.638 3.681 3.597 3.676 1,154,409,472 +0.07(+1.87%)
Jun 26, 2007 3.739 3.740 3.581 3.609 1,588,737,664 -0.08(-2.20%)
Jun 25, 2007 3.745 3.773 3.651 3.690 1,143,712,000 -0.02(-0.54%)
Jun 22, 2007 3.735 3.753 3.691 3.710 750,992,384 -0.03(-0.73%)
Jun 21, 2007 3.670 3.749 3.641 3.737 1,026,942,272 +0.07(+1.93%)
Jun 20, 2007 3.736 3.760 3.664 3.666 1,063,729,984 -0.06(-1.71%)
Jun 19, 2007 3.761 3.770 3.707 3.729 1,118,691,456 -0.04(-1.14%)
Jun 18, 2007 3.718 3.775 3.696 3.773 1,079,841,152 +0.14(+3.81%)
Jun 15, 2007 3.638 3.639 3.615 3.634 961,512,896 +0.05(+1.47%)
Jun 14, 2007 3.535 3.603 3.511 3.581 1,153,460,096 +0.04(+1.06%)
Jun 13, 2007 3.653 3.655 3.480 3.544 2,040,276,352 -0.09(-2.39%)
Jun 12, 2007 3.600 3.671 3.568 3.631 1,690,895,488 +0.01(+0.16%)
Jun 11, 2007 3.800 3.805 3.605 3.625 2,210,279,424 -0.13(-3.45%)
Jun 08, 2007 3.795 3.795 3.688 3.755 1,472,679,040 +0.01(+0.34%)
Jun 07, 2007 3.770 3.849 3.715 3.742 2,269,166,080 +0.01(+0.35%)
Jun 06, 2007 3.688 3.741 3.678 3.729 1,317,882,240 +0.03(+0.79%)
Jun 05, 2007 3.662 3.700 3.634 3.700 1,090,990,080 +0.04(+1.10%)
Jun 04, 2007 3.578 3.671 3.556 3.659 1,050,667,968 +0.09(+2.47%)
Jun 01, 2007 3.652 3.655 3.568 3.571 1,048,377,344 -0.08(-2.30%)
May 31, 2007 3.621 3.685 3.605 3.655 1,536,291,456 +0.07(+2.04%)
May 30, 2007 3.447 3.585 3.424 3.582 1,753,831,040 +0.13(+3.87%)
May 29, 2007 3.452 3.464 3.399 3.449 764,846,592 +0.02(+0.64%)
May 25, 2007 3.378 3.432 3.363 3.427 749,484,544 +0.09(+2.65%)
May 24, 2007 3.402 3.452 3.329 3.338 1,051,339,520 -0.07(-1.95%)
May 23, 2007 3.439 3.468 3.396 3.405 1,079,311,104 -0.02(-0.57%)
May 22, 2007 3.393 3.431 3.378 3.424 678,132,224 +0.05(+1.39%)
May 21, 2007 3.327 3.391 3.319 3.377 758,923,328 +0.06(+1.78%)
May 18, 2007 3.324 3.337 3.311 3.318 735,793,024 +0.02(+0.53%)
May 17, 2007 3.232 3.314 3.232 3.301 873,328,832 +0.06(+1.96%)
May 16, 2007 3.273 3.282 3.119 3.237 1,335,003,904 -0.01(-0.17%)
May 15, 2007 3.305 3.324 3.211 3.243 1,130,445,824 -0.06(-1.68%)
May 14, 2007 3.306 3.318 3.265 3.298 772,151,360 +0.02(+0.57%)
May 11, 2007 3.249 3.291 3.220 3.280 771,479,040 +0.04(+1.30%)
May 10, 2007 3.216 3.283 3.194 3.237 1,417,948,544 +0.01(+0.43%)
May 09, 2007 3.164 3.226 3.163 3.223 850,229,696 +0.05(+1.73%)
May 08, 2007 3.121 3.171 3.119 3.169 928,808,000 +0.03(+1.10%)
May 07, 2007 3.049 3.147 3.046 3.134 1,020,460,864 +0.09(+3.09%)
May 04, 2007 3.040 3.064 3.031 3.040 452,360,416 +0.01(+0.41%)
May 03, 2007 3.038 3.060 3.016 3.028 682,671,808 +0.00(+0.01%)
May 02, 2007 3.005 3.032 3.000 3.028 598,592,448 +0.03(+0.93%)
May 01, 2007 3.004 3.026 2.972 3.000 630,621,952 -0.01(-0.33%)
Apr 30, 2007 3.019 3.046 3.006 3.010 730,110,208 -0.00(-0.12%)
Apr 27, 2007 2.961 3.014 2.946 3.014 828,347,456 +0.03(+1.09%)
Apr 26, 2007 3.064 3.091 2.965 2.981 2,059,671,552 +0.11(+3.66%)
Apr 25, 2007 2.842 2.877 2.829 2.876 1,428,342,144 +0.06(+2.26%)
Apr 24, 2007 2.834 2.907 2.754 2.812 1,249,862,528 -0.01(-0.29%)
Apr 23, 2007 2.762 2.829 2.757 2.820 924,324,992 +0.08(+2.79%)
Apr 20, 2007 2.747 2.750 2.731 2.744 621,944,128 +0.02(+0.78%)
Apr 19, 2007 2.720 2.752 2.709 2.722 504,630,112 -0.00(-0.14%)
Apr 18, 2007 2.719 2.740 2.702 2.726 549,473,216 +0.00(+0.06%)
Apr 17, 2007 2.775 2.784 2.705 2.725 890,526,208 -0.03(-1.18%)
Apr 16, 2007 2.733 2.760 2.722 2.757 721,271,424 +0.04(+1.32%)
Apr 13, 2007 2.741 2.757 2.716 2.722 852,543,872 -0.06(-2.12%)
Apr 12, 2007 2.776 2.784 2.736 2.780 783,468,800 -0.01(-0.43%)
Apr 11, 2007 2.832 2.833 2.785 2.792 650,585,728 -0.05(-1.76%)
Apr 10, 2007 2.825 2.843 2.817 2.843 417,583,552 +0.02(+0.64%)
Apr 09, 2007 2.871 2.874 2.806 2.824 489,525,440 -0.03(-1.09%)
Apr 05, 2007 2.839 2.855 2.821 2.855 421,122,176 +0.01(+0.44%)
Apr 04, 2007 2.863 2.869 2.839 2.843 564,694,272 -0.01(-0.24%)
Apr 03, 2007 2.839 2.872 2.828 2.850 691,583,616 +0.03(+0.91%)
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.