Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.068 4.231 4.050 4.231 29,567 +0.11(+2.63%)
Feb 27, 2007 3.914 4.168 3.914 4.122 55,855 +0.26(+6.79%)
Feb 26, 2007 4.140 4.285 3.707 3.860 136,368 -0.30(-7.17%)
Feb 23, 2007 4.177 4.195 4.140 4.159 60,331 -0.02(-0.43%)
Feb 22, 2007 4.165 4.195 4.165 4.177 40,485 -0.02(-0.43%)
Feb 21, 2007 4.222 4.222 4.152 4.195 24,364 -0.01(-0.22%)
Feb 20, 2007 4.249 4.249 4.140 4.204 35,469 -0.12(-2.72%)
Feb 16, 2007 4.249 4.339 4.249 4.321 12,361 +0.07(+1.70%)
Feb 15, 2007 4.267 4.276 4.249 4.249 75,182 +0.00(+0.00%)
Feb 14, 2007 4.240 4.285 4.231 4.249 17,193 +0.00(+0.00%)
Feb 13, 2007 4.249 4.294 4.249 4.249 6,144 +0.00(+0.00%)
Feb 12, 2007 4.222 4.258 4.204 4.249 25,730 -0.01(-0.21%)
Feb 09, 2007 4.285 4.321 4.249 4.258 20,742 +0.01(+0.21%)
Feb 08, 2007 4.258 4.294 4.231 4.249 24,411 -0.01(-0.21%)
Feb 07, 2007 4.249 4.258 4.249 4.258 45,116 +0.00(+0.00%)
Feb 06, 2007 4.249 4.258 4.204 4.258 3,871 +0.01(+0.21%)
Feb 05, 2007 4.204 4.285 4.204 4.249 42,275 +0.00(+0.00%)
Feb 02, 2007 4.186 4.285 4.186 4.249 48,781 +0.00(+0.00%)
Feb 01, 2007 4.249 4.276 4.204 4.249 19,175 +0.00(+0.00%)
Jan 31, 2007 4.294 4.294 4.222 4.249 25,989 -0.07(-1.67%)
Jan 30, 2007 4.249 4.321 4.213 4.321 9,227 +0.07(+1.70%)
Jan 29, 2007 4.285 4.285 4.204 4.249 40,800 +0.00(+0.00%)
Jan 26, 2007 4.213 4.285 4.204 4.249 22,773 +0.00(+0.00%)
Jan 25, 2007 4.249 4.285 4.204 4.249 48,431 -0.05(-1.05%)
Jan 24, 2007 4.195 4.294 4.113 4.294 44,260 +0.14(+3.26%)
Jan 23, 2007 4.249 4.276 4.059 4.159 37,098 -0.07(-1.71%)
Jan 22, 2007 4.231 4.276 4.231 4.231 5,414 -0.02(-0.43%)
Jan 19, 2007 4.312 4.321 4.249 4.249 13,150 -0.01(-0.21%)
Jan 18, 2007 4.267 4.294 4.231 4.258 27,748 +0.01(+0.21%)
Jan 17, 2007 4.249 4.294 4.249 4.249 23,003 +0.00(+0.00%)
Jan 16, 2007 4.186 4.285 4.186 4.249 29,589 +0.03(+0.64%)
Jan 12, 2007 4.249 4.303 4.222 4.222 24,789 -0.05(-1.06%)
Jan 11, 2007 4.330 4.339 4.267 4.267 36,607 -0.06(-1.46%)
Jan 10, 2007 4.294 4.339 4.294 4.330 3,890 +0.04(+0.84%)
Jan 09, 2007 4.304 4.330 4.294 4.294 14,088 +0.00(+0.00%)
Jan 08, 2007 4.258 4.339 4.249 4.294 7,411 +0.00(+0.00%)
Jan 05, 2007 4.294 4.339 4.258 4.294 35,228 +0.00(+0.00%)
Jan 04, 2007 4.294 4.339 4.267 4.294 74,265 +0.00(+0.00%)
Jan 03, 2007 4.339 4.339 4.294 4.294 46,558 +0.00(+0.00%)
Dec 29, 2006 4.321 4.339 4.276 4.294 78,816 +0.02(+0.42%)
Dec 28, 2006 4.177 4.312 4.177 4.276 42,485 +0.06(+1.50%)
Dec 27, 2006 4.200 4.249 4.177 4.213 10,431 +0.04(+0.87%)
Dec 26, 2006 4.357 4.357 3.942 4.177 7,538 -0.17(-3.95%)
Dec 22, 2006 4.068 4.430 4.023 4.348 74,500 +0.29(+7.13%)
Dec 21, 2006 4.014 4.068 3.996 4.059 7,755 +0.00(+0.00%)
Dec 20, 2006 3.842 4.077 3.634 4.059 93,840 +0.22(+5.65%)
Dec 19, 2006 3.887 3.923 3.842 3.842 125,629 -0.06(-1.62%)
Dec 18, 2006 3.833 3.905 3.833 3.905 12,739 +0.06(+1.65%)
Dec 15, 2006 3.824 3.914 3.824 3.842 39,250 -0.04(-0.93%)
Dec 14, 2006 3.797 3.914 3.788 3.878 37,355 +0.07(+1.90%)
Dec 13, 2006 3.797 3.815 3.761 3.806 21,063 +0.01(+0.24%)
Dec 12, 2006 3.761 3.797 3.752 3.797 10,066 +0.03(+0.72%)
Dec 11, 2006 3.725 3.797 3.725 3.770 15,071 +0.01(+0.24%)
Dec 08, 2006 3.426 3.779 3.390 3.761 20,272 +0.01(+0.24%)
Dec 07, 2006 3.752 3.788 3.752 3.752 18,661 -0.03(-0.72%)
Dec 06, 2006 3.711 3.797 3.711 3.779 8,240 +0.10(+2.70%)
Dec 05, 2006 3.752 3.779 3.679 3.679 7,411 -0.04(-0.97%)
Dec 04, 2006 3.679 3.725 3.679 3.716 12,266 -0.08(-2.15%)
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.