Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 3.330 3.359 3.268 3.345 1,467,200 +0.01(+0.41%)
Jan 30, 2007 3.300 3.337 3.300 3.331 764,000 +0.05(+1.60%)
Jan 29, 2007 3.212 3.350 3.212 3.279 1,512,000 +0.07(+2.22%)
Jan 26, 2007 3.200 3.221 3.188 3.208 596,800 +0.01(+0.31%)
Jan 25, 2007 3.184 3.206 3.167 3.197 870,400 +0.01(+0.43%)
Jan 24, 2007 3.124 3.186 3.111 3.184 831,200 +0.07(+2.29%)
Jan 23, 2007 3.001 3.116 3.001 3.112 1,695,200 +0.11(+3.75%)
Jan 22, 2007 2.994 3.044 2.994 3.000 883,200 -0.01(-0.25%)
Jan 19, 2007 2.965 3.013 2.947 3.007 684,000 +0.04(+1.48%)
Jan 18, 2007 2.924 2.971 2.900 2.964 2,117,600 +0.04(+1.50%)
Jan 17, 2007 2.906 2.953 2.906 2.920 1,116,000 +0.01(+0.43%)
Jan 16, 2007 2.881 2.947 2.881 2.908 1,082,400 +0.05(+1.88%)
Jan 12, 2007 2.754 2.875 2.751 2.854 2,123,200 +0.14(+5.26%)
Jan 11, 2007 2.663 2.725 2.663 2.711 1,025,600 +0.05(+1.83%)
Jan 10, 2007 2.678 2.695 2.641 2.663 1,285,600 -0.02(-0.93%)
Jan 09, 2007 2.774 2.774 2.679 2.688 1,264,800 -0.07(-2.54%)
Jan 08, 2007 2.751 2.765 2.705 2.757 497,600 +0.01(+0.23%)
Jan 05, 2007 2.835 2.835 2.732 2.751 1,030,400 -0.08(-2.91%)
Jan 04, 2007 2.825 2.850 2.808 2.834 1,025,600 +0.01(+0.49%)
Jan 03, 2007 2.911 2.911 2.796 2.820 1,220,000 -0.04(-1.44%)
Dec 29, 2006 2.926 2.928 2.854 2.861 748,800 -0.08(-2.76%)
Dec 28, 2006 2.910 2.950 2.906 2.942 988,000 +0.03(+1.16%)
Dec 27, 2006 2.840 2.911 2.840 2.909 608,000 +0.07(+2.47%)
Dec 26, 2006 2.825 2.844 2.808 2.839 1,104,000 +0.01(+0.49%)
Dec 22, 2006 2.826 2.834 2.800 2.825 860,800 -0.01(-0.31%)
Dec 21, 2006 2.808 2.859 2.808 2.834 1,068,800 +0.02(+0.58%)
Dec 20, 2006 2.806 2.849 2.806 2.817 644,000 +0.01(+0.27%)
Dec 19, 2006 2.831 2.844 2.788 2.810 893,600 -0.05(-1.75%)
Dec 18, 2006 2.875 2.885 2.856 2.860 1,129,600 -0.02(-0.52%)
Dec 15, 2006 2.875 2.884 2.850 2.875 1,492,800 +0.02(+0.66%)
Dec 14, 2006 2.860 2.894 2.851 2.856 1,141,600 -0.00(-0.13%)
Dec 13, 2006 2.869 2.869 2.825 2.860 1,940,000 +0.00(+0.13%)
Dec 12, 2006 2.875 2.885 2.825 2.856 1,210,400 -0.01(-0.31%)
Dec 11, 2006 2.837 2.888 2.835 2.865 858,400 +0.03(+1.10%)
Dec 08, 2006 2.842 2.855 2.825 2.834 1,504,000 -0.01(-0.35%)
Dec 07, 2006 2.850 2.869 2.839 2.844 1,955,200 +0.00(+0.00%)
Dec 06, 2006 2.839 2.919 2.839 2.844 1,808,000 +0.01(+0.40%)
Dec 05, 2006 2.875 2.889 2.794 2.833 1,312,800 -0.04(-1.35%)
Dec 04, 2006 2.846 2.897 2.821 2.871 3,309,600 +0.02(+0.88%)
Dec 01, 2006 2.828 2.856 2.806 2.846 1,163,200 +0.02(+0.53%)
Nov 30, 2006 2.769 2.865 2.764 2.831 1,262,400 +0.05(+1.98%)
Nov 29, 2006 2.736 2.791 2.736 2.776 1,255,200 +0.05(+1.74%)
Nov 28, 2006 2.760 2.761 2.694 2.729 1,225,600 -0.05(-1.71%)
Nov 27, 2006 2.868 2.870 2.759 2.776 1,007,200 -0.09(-3.22%)
Nov 24, 2006 2.857 2.891 2.846 2.869 377,600 +0.01(+0.39%)
Nov 22, 2006 2.849 2.869 2.832 2.857 424,000 +0.01(+0.35%)
Nov 21, 2006 2.829 2.860 2.796 2.848 612,800 +0.01(+0.44%)
Nov 20, 2006 2.781 2.839 2.768 2.835 1,420,000 +0.04(+1.39%)
Nov 17, 2006 2.836 2.836 2.764 2.796 1,117,600 -0.01(-0.53%)
Nov 16, 2006 2.819 2.837 2.790 2.811 732,000 +0.00(+0.18%)
Nov 15, 2006 2.784 2.831 2.776 2.806 1,418,400 +0.03(+1.26%)
Nov 14, 2006 2.670 2.776 2.658 2.771 1,549,600 +0.11(+4.28%)
Nov 13, 2006 2.676 2.689 2.656 2.658 640,000 -0.02(-0.65%)
Nov 10, 2006 2.650 2.686 2.632 2.675 1,133,600 +0.03(+1.13%)
Nov 09, 2006 2.688 2.688 2.623 2.645 1,963,200 -0.03(-1.26%)
Nov 08, 2006 2.641 2.691 2.625 2.679 1,427,200 +0.04(+1.42%)
Nov 07, 2006 2.679 2.686 2.627 2.641 1,364,000 -0.04(-1.40%)
Nov 06, 2006 2.584 2.699 2.560 2.679 2,091,200 +0.11(+4.43%)
Nov 03, 2006 2.611 2.681 2.531 2.565 2,417,600 -0.00(-0.15%)
Nov 02, 2006 2.619 2.658 2.567 2.569 4,117,600 -0.04(-1.67%)
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.