Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 2077 2084 2069 2084 0 +28.92(+1.41%)
May 30, 2007 2054 2066 2043 2055 0 -3.34(-0.16%)
May 29, 2007 2076 2079 2052 2059 0 -18.02(-0.87%)
May 28, 2007 2074 2081 2061 2077 0 +16.33(+0.79%)
May 25, 2007 2052 2060 2044 2060 0 -18.17(-0.87%)
May 24, 2007 2095 2098 2073 2079 0 -25.65(-1.22%)
May 23, 2007 2083 2112 2083 2104 0 +25.50(+1.23%)
May 22, 2007 2071 2079 2066 2079 0 +7.48(+0.36%)
May 21, 2007 2071 2072 2056 2071 0 +7.51(+0.36%)
May 18, 2007 2064 2064 2064 2064 0 +0.00(+0.00%)
May 17, 2007 2037 2064 2034 2064 3,994,686,464 +0.00(+0.00%)
May 16, 2007 2037 2064 2034 2064 0 +25.98(+1.27%)
May 15, 2007 2048 2050 2031 2038 0 -6.43(-0.31%)
May 14, 2007 2047 2049 2031 2044 0 +21.91(+1.08%)
May 11, 2007 2017 2028 2013 2022 0 -24.73(-1.21%)
May 10, 2007 2044 2050 2035 2047 0 +9.05(+0.44%)
May 09, 2007 2015 2040 2011 2038 0 +15.19(+0.75%)
May 08, 2007 2033 2034 2015 2023 0 -14.25(-0.70%)
May 07, 2007 2041 2042 2028 2037 0 +3.67(+0.18%)
May 04, 2007 2038 2042 2025 2033 0 +7.73(+0.38%)
May 03, 2007 2020 2031 2019 2026 0 +17.08(+0.85%)
May 02, 2007 2011 2016 1988 2009 0 +7.38(+0.37%)
May 01, 2007 1995 2007 1991 2001 0 +2.01(+0.10%)
Apr 30, 2007 2017 2021 1994 1999 0 -20.51(-1.02%)
Apr 27, 2007 2011 2020 2002 2020 0 +3.65(+0.18%)
Apr 26, 2007 1999 2018 1997 2016 0 +29.36(+1.48%)
Apr 25, 2007 1975 1987 1972 1987 0 +5.10(+0.26%)
Apr 24, 2007 1982 1993 1977 1982 0 -5.16(-0.26%)
Apr 23, 2007 1986 1994 1978 1987 0 +18.00(+0.91%)
Apr 20, 2007 1941 1969 1936 1969 0 +50.38(+2.63%)
Apr 19, 2007 1948 1952 1913 1918 0 -41.33(-2.11%)
Apr 18, 2007 1970 1974 1956 1960 0 -5.76(-0.29%)
Apr 17, 2007 1973 1975 1958 1965 0 +1.62(+0.08%)
Apr 16, 2007 1954 1964 1951 1964 0 +22.67(+1.17%)
Apr 13, 2007 1937 1944 1934 1941 0 +10.75(+0.56%)
Apr 12, 2007 1912 1933 1911 1930 0 -0.64(-0.03%)
Apr 11, 2007 1932 1940 1920 1931 0 +5.57(+0.29%)
Apr 10, 2007 1915 1927 1911 1925 0 +11.74(+0.61%)
Apr 09, 2007 1909 1915 1904 1914 0 +18.12(+0.96%)
Apr 05, 2007 1925 1927 1889 1896 0 -26.44(-1.38%)
Apr 04, 2007 1924 1930 1916 1922 0 +27.47(+1.45%)
Apr 03, 2007 1859 1895 1859 1895 0 +45.20(+2.44%)
Apr 02, 2007 1837 1853 1837 1849 0 +18.46(+1.01%)
Mar 30, 2007 1830 1833 1824 1831 0 +13.20(+0.73%)
Mar 29, 2007 1787 1818 1787 1818 0 +17.33(+0.96%)
Mar 28, 2007 1811 1811 1794 1800 0 -19.27(-1.06%)
Mar 27, 2007 1819 1825 1812 1820 0 +5.94(+0.33%)
Mar 26, 2007 1806 1814 1804 1814 0 +7.76(+0.43%)
Mar 23, 2007 1813 1813 1801 1806 0 -3.11(-0.17%)
Mar 22, 2007 1795 1809 1790 1809 0 +29.83(+1.68%)
Mar 21, 2007 1776 1781 1768 1779 0 +3.82(+0.22%)
Mar 20, 2007 1791 1792 1769 1775 0 -2.47(-0.14%)
Mar 19, 2007 1776 1787 1772 1778 160,759,392 +0.00(+0.00%)
Mar 16, 2007 1776 1787 1772 1778 0 +1.53(+0.09%)
Mar 15, 2007 1778 1786 1771 1776 0 +14.08(+0.80%)
Mar 14, 2007 1757 1777 1757 1762 0 -35.12(-1.95%)
Mar 13, 2007 1799 1799 1787 1797 0 +2.88(+0.16%)
Mar 12, 2007 1771 1795 1771 1795 0 +29.94(+1.70%)
Mar 09, 2007 1782 1784 1760 1765 0 -6.98(-0.39%)
Mar 08, 2007 1747 1774 1747 1772 0 +28.37(+1.63%)
Mar 07, 2007 1746 1755 1738 1743 0 +10.75(+0.62%)
Mar 06, 2007 1715 1734 1707 1732 0 +33.62(+1.98%)
Mar 05, 2007 1728 1740 1692 1699 0 -61.20(-3.48%)
Mar 02, 2007 1753 1765 1752 1760 0 +0.53(+0.03%)
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.