Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 1173 1181 1172 1179 162,334,507 +4.22(+0.36%)
Jan 30, 2007 1172 1175 1171 1174 144,738,180 +2.21(+0.19%)
Jan 29, 2007 1173 1180 1172 1172 149,447,315 +0.45(+0.04%)
Jan 26, 2007 1174 1175 1168 1172 135,644,218 -1.34(-0.11%)
Jan 25, 2007 1182 1184 1173 1173 149,462,749 -10.75(-0.91%)
Jan 24, 2007 1180 1184 1178 1184 185,331,202 +5.24(+0.44%)
Jan 23, 2007 1175 1181 1174 1178 129,156,590 +2.10(+0.18%)
Jan 22, 2007 1179 1181 1173 1176 136,358,703 -4.51(-0.38%)
Jan 19, 2007 1182 1183 1179 1181 137,709,954 -0.39(-0.03%)
Jan 18, 2007 1180 1185 1180 1181 140,361,016 -2.13(-0.18%)
Jan 17, 2007 1183 1186 1182 1183 146,908,233 +0.08(+0.01%)
Jan 16, 2007 1179 1183 1179 1183 130,542,285 +3.40(+0.29%)
Jan 12, 2007 1178 1182 1179 1180 153,588,801 +0.83(+0.07%)
Jan 11, 2007 1170 1181 1171 1179 160,424,340 +8.39(+0.72%)
Jan 10, 2007 1160 1171 1159 1171 153,197,846 +6.81(+0.59%)
Jan 09, 2007 1163 1166 1161 1164 172,381,684 +1.04(+0.09%)
Jan 08, 2007 1157 1164 1155 1163 149,393,257 +2.90(+0.25%)
Jan 05, 2007 1164 1168 1159 1160 153,071,943 -8.53(-0.73%)
Jan 04, 2007 1166 1170 1162 1168 174,839,311 -0.39(-0.03%)
Jan 03, 2007 1166 1176 1165 1169 170,298,259 +1.99(+0.17%)
Dec 29, 2006 1171 1174 1167 1167 85,904,377 -6.58(-0.56%)
Dec 28, 2006 1172 1177 1171 1173 75,520,003 +0.99(+0.08%)
Dec 27, 2006 1170 1173 1168 1172 79,919,567 +4.96(+0.42%)
Dec 26, 2006 1162 1168 1162 1168 66,219,027 +4.85(+0.42%)
Dec 22, 2006 1167 1168 1162 1163 82,897,606 -5.80(-0.50%)
Dec 21, 2006 1171 1173 1167 1168 122,779,488 -1.80(-0.15%)
Dec 20, 2006 1170 1172 1170 1170 118,894,475 -0.42(-0.04%)
Dec 19, 2006 1164 1171 1166 1171 134,810,719 +3.13(+0.27%)
Dec 18, 2006 1167 1170 1166 1168 112,711,007 +1.11(+0.10%)
Dec 15, 2006 1168 1171 1166 1166 177,984,113 -0.67(-0.06%)
Dec 14, 2006 1160 1169 1162 1167 127,980,947 +5.57(+0.48%)
Dec 13, 2006 1164 1165 1160 1162 134,649,631 +0.17(+0.01%)
Dec 12, 2006 1163 1164 1159 1161 151,539,642 -1.43(-0.12%)
Dec 11, 2006 1163 1166 1161 1163 114,929,634 -1.02(-0.09%)
Dec 08, 2006 1160 1166 1161 1164 115,141,452 +1.56(+0.13%)
Dec 07, 2006 1165 1167 1161 1162 155,123,582 -1.12(-0.10%)
Dec 06, 2006 1164 1164 1160 1163 134,153,242 +0.32(+0.03%)
Dec 05, 2006 1156 1164 1155 1163 152,766,058 +8.28(+0.72%)
Dec 04, 2006 1146 1157 1142 1155 128,894,280 +12.02(+1.05%)
Dec 01, 2006 1139 1147 1136 1143 138,859,111 -2.68(-0.23%)
Nov 30, 2006 1145 1149 1141 1145 135,142,679 -0.85(-0.07%)
Nov 29, 2006 1140 1146 1140 1146 129,178,610 +5.92(+0.52%)
Nov 28, 2006 1134 1141 1133 1140 147,557,726 +4.54(+0.40%)
Nov 27, 2006 1146 1150 1136 1136 146,890,868 -13.82(-1.20%)
Nov 24, 2006 1147 1153 1149 1150 40,574,860 -3.63(-0.31%)
Nov 22, 2006 1148 1153 1147 1153 111,700,141 +4.82(+0.42%)
Nov 21, 2006 1149 1151 1148 1148 123,859,479 -1.84(-0.16%)
Nov 20, 2006 1149 1153 1149 1150 130,495,429 -1.68(-0.15%)
Nov 17, 2006 1146 1152 1144 1152 157,713,525 +2.83(+0.25%)
Nov 16, 2006 1144 1151 1140 1149 135,517,945 +8.83(+0.77%)
Nov 15, 2006 1138 1145 1138 1140 147,852,491 +2.68(+0.24%)
Nov 14, 2006 1133 1139 1129 1138 159,600,453 +4.18(+0.37%)
Nov 13, 2006 1132 1136 1131 1133 128,174,147 -2.33(-0.21%)
Nov 10, 2006 1136 1137 1133 1136 127,204,809 -0.81(-0.07%)
Nov 09, 2006 1141 1142 1135 1137 139,116,372 -5.01(-0.44%)
Nov 08, 2006 1135 1144 1135 1142 147,073,108 +5.80(+0.51%)
Nov 07, 2006 1133 1139 1134 1136 161,418,924 +1.55(+0.14%)
Nov 06, 2006 1127 1135 1124 1134 162,425,410 +10.17(+0.90%)
Nov 03, 2006 1129 1130 1123 1124 143,111,179 -5.37(-0.48%)
Nov 02, 2006 1126 1131 1124 1129 129,135,418 +0.80(+0.07%)
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.