Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 3.047 3.075 3.034 3.038 723,295,424 -0.00(-0.12%)
Apr 27, 2007 2.989 3.043 2.974 3.042 820,615,680 +0.03(+1.09%)
Apr 26, 2007 3.092 3.120 2.993 3.009 2,040,446,720 +0.11(+3.66%)
Apr 25, 2007 2.869 2.904 2.856 2.903 1,415,010,048 +0.06(+2.26%)
Apr 24, 2007 2.860 2.934 2.779 2.839 1,238,196,480 -0.01(-0.29%)
Apr 23, 2007 2.788 2.856 2.783 2.847 915,697,408 +0.08(+2.79%)
Apr 20, 2007 2.773 2.776 2.757 2.769 616,138,944 +0.02(+0.78%)
Apr 19, 2007 2.746 2.778 2.735 2.748 499,919,936 -0.00(-0.14%)
Apr 18, 2007 2.745 2.766 2.728 2.752 544,344,512 +0.00(+0.06%)
Apr 17, 2007 2.801 2.810 2.731 2.751 882,214,144 -0.03(-1.18%)
Apr 16, 2007 2.758 2.786 2.748 2.783 714,539,136 +0.04(+1.32%)
Apr 13, 2007 2.767 2.783 2.742 2.747 844,586,240 -0.06(-2.12%)
Apr 12, 2007 2.802 2.810 2.762 2.807 776,155,968 -0.01(-0.43%)
Apr 11, 2007 2.859 2.860 2.811 2.819 644,513,216 -0.05(-1.76%)
Apr 10, 2007 2.852 2.870 2.844 2.869 413,685,856 +0.02(+0.64%)
Apr 09, 2007 2.899 2.901 2.832 2.851 484,956,256 -0.03(-1.09%)
Apr 05, 2007 2.865 2.882 2.847 2.882 417,191,456 +0.01(+0.43%)
Apr 04, 2007 2.890 2.896 2.866 2.870 559,423,488 -0.01(-0.24%)
Apr 03, 2007 2.866 2.899 2.854 2.877 685,128,384 +0.03(+0.91%)
Apr 02, 2007 2.866 2.869 2.832 2.851 588,775,232 +0.02(+0.80%)
Mar 30, 2007 2.870 2.882 2.824 2.829 704,633,088 -0.03(-0.90%)
Mar 29, 2007 2.867 2.867 2.808 2.854 851,370,112 +0.02(+0.55%)
Mar 28, 2007 2.888 2.904 2.836 2.839 1,113,260,544 -0.07(-2.33%)
Mar 27, 2007 2.914 2.948 2.892 2.906 1,093,302,784 -0.01(-0.41%)
Mar 26, 2007 2.861 2.920 2.840 2.918 1,014,794,560 +0.07(+2.49%)
Mar 23, 2007 2.842 2.864 2.840 2.847 529,242,336 -0.01(-0.47%)
Mar 22, 2007 2.853 2.873 2.831 2.860 658,897,408 +0.00(+0.10%)
Mar 21, 2007 2.800 2.862 2.790 2.858 806,006,784 +0.07(+2.61%)
Mar 20, 2007 2.781 2.796 2.772 2.785 573,739,904 +0.01(+0.38%)
Mar 19, 2007 2.747 2.787 2.727 2.774 836,398,144 +0.05(+1.72%)
Mar 16, 2007 2.727 2.740 2.719 2.727 669,919,232 +0.00(+0.02%)
Mar 15, 2007 2.739 2.751 2.719 2.727 655,844,480 -0.01(-0.48%)
Mar 14, 2007 2.697 2.740 2.677 2.740 934,396,480 +0.05(+1.81%)
Mar 13, 2007 2.736 2.758 2.691 2.691 1,017,917,184 -0.04(-1.64%)
Mar 12, 2007 2.694 2.740 2.679 2.736 855,733,824 +0.06(+2.16%)
Mar 09, 2007 2.703 2.705 2.661 2.678 530,062,880 -0.00(-0.03%)
Mar 08, 2007 2.697 2.701 2.663 2.679 599,450,048 +0.01(+0.32%)
Mar 07, 2007 2.681 2.709 2.662 2.671 734,719,104 -0.01(-0.53%)
Mar 06, 2007 2.673 2.688 2.661 2.685 848,436,160 +0.06(+2.17%)
Mar 05, 2007 2.615 2.699 2.611 2.628 985,025,792 +0.03(+1.07%)
Mar 02, 2007 2.642 2.665 2.594 2.600 1,008,899,840 -0.05(-1.90%)
Mar 01, 2007 2.558 2.688 2.550 2.650 1,660,630,016 +0.07(+2.90%)
Feb 28, 2007 2.527 2.606 2.527 2.576 1,079,037,184 +0.02(+0.81%)
Feb 27, 2007 2.627 2.651 2.539 2.555 1,344,702,976 -0.14(-5.32%)
Feb 26, 2007 2.735 2.740 2.667 2.699 723,679,744 -0.01(-0.47%)
Feb 23, 2007 2.714 2.750 2.705 2.712 607,911,936 -0.01(-0.49%)
Feb 22, 2007 2.764 2.765 2.695 2.725 983,722,560 +0.01(+0.35%)
Feb 21, 2007 2.618 2.724 2.617 2.716 1,355,390,464 +0.10(+3.84%)
Feb 20, 2007 2.577 2.623 2.562 2.615 724,653,440 +0.03(+1.26%)
Feb 16, 2007 2.590 2.600 2.577 2.583 469,163,968 -0.01(-0.45%)
Feb 15, 2007 2.601 2.607 2.581 2.594 426,624,640 -0.00(-0.11%)
Feb 14, 2007 2.576 2.607 2.575 2.597 595,937,600 +0.02(+0.71%)
Feb 13, 2007 2.593 2.597 2.566 2.579 681,611,712 -0.01(-0.21%)
Feb 12, 2007 2.570 2.593 2.546 2.584 849,465,856 +0.05(+1.93%)
Feb 09, 2007 2.614 2.624 2.533 2.535 1,009,619,584 -0.09(-3.38%)
Feb 08, 2007 2.601 2.634 2.600 2.624 796,636,032 +0.00(+0.03%)
Feb 07, 2007 2.572 2.630 2.544 2.623 1,252,112,640 +0.06(+2.38%)
Feb 06, 2007 2.571 2.572 2.523 2.562 1,014,052,928 +0.01(+0.25%)
Feb 05, 2007 2.566 2.595 2.555 2.555 680,121,792 -0.02(-0.96%)
Feb 02, 2007 2.561 2.595 2.548 2.580 729,251,584 +0.00(+0.01%)
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.