Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.526 3.529 3.420 3.449 186,659,408 -0.04(-1.03%)
May 30, 2007 3.445 3.496 3.435 3.485 212,153,760 +0.01(+0.33%)
May 29, 2007 3.413 3.481 3.378 3.473 235,171,856 +0.05(+1.58%)
May 25, 2007 3.476 3.477 3.404 3.419 200,212,928 -0.04(-1.15%)
May 24, 2007 3.444 3.513 3.378 3.459 477,643,040 +0.02(+0.51%)
May 23, 2007 3.452 3.657 3.431 3.442 853,976,704 +0.01(+0.17%)
May 22, 2007 3.416 3.445 3.353 3.436 345,085,184 +0.03(+0.85%)
May 21, 2007 3.172 3.426 3.158 3.407 731,726,016 +0.25(+7.90%)
May 18, 2007 3.117 3.158 3.107 3.158 196,444,784 +0.06(+1.82%)
May 17, 2007 3.137 3.169 3.094 3.101 238,148,480 -0.05(-1.66%)
May 16, 2007 3.044 3.160 2.998 3.154 290,825,312 +0.13(+4.36%)
May 15, 2007 3.063 3.091 3.019 3.022 174,452,832 -0.06(-1.82%)
May 14, 2007 3.077 3.080 3.023 3.078 155,710,160 +0.01(+0.23%)
May 11, 2007 3.041 3.073 3.021 3.071 160,419,552 +0.03(+1.05%)
May 10, 2007 3.115 3.125 3.035 3.039 201,524,368 -0.10(-3.07%)
May 09, 2007 3.093 3.140 3.058 3.135 177,958,368 +0.05(+1.65%)
May 08, 2007 3.020 3.085 2.978 3.084 271,685,984 +0.05(+1.66%)
May 07, 2007 3.114 3.154 3.028 3.034 296,870,496 -0.12(-3.81%)
May 04, 2007 3.112 3.180 3.110 3.154 286,691,392 +0.05(+1.67%)
May 03, 2007 3.047 3.120 3.031 3.102 270,320,352 +0.05(+1.65%)
May 02, 2007 3.077 3.105 3.038 3.052 289,449,728 -0.00(-0.01%)
May 01, 2007 3.049 3.095 3.007 3.052 371,309,184 -0.01(-0.24%)
Apr 30, 2007 3.088 3.115 3.052 3.059 480,745,440 -0.06(-2.03%)
Apr 27, 2007 3.055 3.185 3.024 3.123 1,017,338,560 -0.01(-0.29%)
Apr 26, 2007 2.818 3.145 2.797 3.132 1,247,243,264 +0.30(+10.51%)
Apr 25, 2007 2.650 2.852 2.641 2.834 2,092,152,832 +0.60(+26.95%)
Apr 24, 2007 2.232 2.245 2.216 2.232 416,124,064 -0.00(-0.04%)
Apr 23, 2007 2.208 2.235 2.203 2.233 142,625,120 -0.01(-0.40%)
Apr 20, 2007 2.249 2.253 2.221 2.242 133,753,512 +0.02(+0.69%)
Apr 19, 2007 2.225 2.252 2.215 2.227 96,418,400 -0.02(-0.78%)
Apr 18, 2007 2.235 2.252 2.226 2.244 100,151,000 -0.00(-0.18%)
Apr 17, 2007 2.259 2.261 2.232 2.248 148,571,152 -0.01(-0.29%)
Apr 16, 2007 2.183 2.260 2.178 2.255 269,510,464 +0.14(+6.58%)
Apr 13, 2007 2.105 2.120 2.092 2.116 72,369,680 +0.01(+0.33%)
Apr 12, 2007 2.082 2.114 2.065 2.109 95,313,304 +0.03(+1.42%)
Apr 11, 2007 2.082 2.089 2.057 2.079 102,710,104 -0.01(-0.43%)
Apr 10, 2007 2.074 2.093 2.068 2.088 68,595,408 +0.01(+0.48%)
Apr 09, 2007 2.081 2.102 2.076 2.078 83,850,552 -0.00(-0.05%)
Apr 05, 2007 2.074 2.083 2.067 2.079 65,954,612 +0.01(+0.36%)
Apr 04, 2007 2.056 2.073 2.041 2.072 81,505,616 +0.02(+0.83%)
Apr 03, 2007 2.016 2.064 2.015 2.055 119,644,024 +0.04(+1.91%)
Apr 02, 2007 1.988 2.019 1.973 2.016 142,157,232 +0.03(+1.58%)
Mar 30, 2007 1.983 2.007 1.966 1.985 120,218,496 -0.00(-0.05%)
Mar 29, 2007 1.978 1.991 1.960 1.986 128,403,896 +0.02(+1.19%)
Mar 28, 2007 1.950 1.971 1.932 1.962 124,831,216 -0.00(-0.08%)
Mar 27, 2007 1.936 1.966 1.933 1.964 80,059,560 +0.02(+0.92%)
Mar 26, 2007 1.944 1.948 1.917 1.946 70,587,200 +0.00(+0.08%)
Mar 23, 2007 1.973 1.975 1.944 1.944 58,967,900 -0.03(-1.29%)
Mar 22, 2007 1.969 1.981 1.941 1.970 106,883,392 -0.02(-0.78%)
Mar 21, 2007 1.923 1.985 1.911 1.985 100,167,256 +0.06(+3.16%)
Mar 20, 2007 1.922 1.930 1.907 1.924 76,243,048 +0.01(+0.34%)
Mar 19, 2007 1.896 1.922 1.896 1.918 84,728,976 +0.03(+1.59%)
Mar 16, 2007 1.882 1.900 1.872 1.888 137,535,904 +0.00(+0.19%)
Mar 15, 2007 1.901 1.910 1.873 1.885 145,653,984 -0.01(-0.79%)
Mar 14, 2007 1.884 1.907 1.859 1.900 172,240,368 +0.01(+0.69%)
Mar 13, 2007 1.936 1.939 1.880 1.887 104,325,072 -0.05(-2.55%)
Mar 12, 2007 1.932 1.948 1.915 1.936 97,820,408 -0.00(-0.08%)
Mar 09, 2007 1.919 1.940 1.896 1.937 124,291,648 +0.04(+1.94%)
Mar 08, 2007 1.934 1.956 1.895 1.901 152,944,528 -0.01(-0.68%)
Mar 07, 2007 1.929 1.961 1.910 1.913 173,298,736 -0.01(-0.57%)
Mar 06, 2007 1.880 1.928 1.866 1.924 257,569,648 +0.08(+4.13%)
Mar 05, 2007 1.853 1.911 1.848 1.848 191,794,032 -0.03(-1.70%)
Mar 02, 2007 1.911 1.939 1.880 1.880 156,123,168 -0.06(-2.99%)
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.