MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 4.342 4.357 3.994 4.001 2,071,400,576 -0.29(-6.84%)
Jul 30, 2007 4.383 4.417 4.238 4.295 1,303,184,640 -0.07(-1.68%)
Jul 27, 2007 4.439 4.522 4.366 4.368 1,363,977,472 -0.07(-1.47%)
Jul 26, 2007 4.431 4.509 4.159 4.434 2,572,265,984 +0.27(+6.37%)
Jul 25, 2007 4.171 4.202 4.099 4.168 1,877,282,304 +0.07(+1.76%)
Jul 24, 2007 4.217 4.282 4.074 4.096 2,111,460,864 -0.27(-6.13%)
Jul 23, 2007 4.352 4.410 4.280 4.364 1,217,074,432 -0.00(-0.03%)
Jul 20, 2007 4.302 4.378 4.251 4.365 1,369,524,480 +0.11(+2.68%)
Jul 19, 2007 4.260 4.276 4.241 4.251 861,448,960 +0.06(+1.36%)
Jul 18, 2007 4.196 4.204 4.131 4.194 890,277,120 -0.02(-0.57%)
Jul 17, 2007 4.200 4.239 4.175 4.218 834,304,896 +0.02(+0.59%)
Jul 16, 2007 4.202 4.251 4.175 4.194 1,100,605,952 +0.01(+0.27%)
Jul 13, 2007 4.100 4.186 4.085 4.182 1,066,995,520 +0.11(+2.73%)
Jul 12, 2007 4.065 4.076 4.020 4.071 828,293,184 +0.05(+1.27%)
Jul 11, 2007 4.011 4.060 3.987 4.020 965,326,912 +0.00(+0.03%)
Jul 10, 2007 3.914 4.084 3.912 4.019 1,475,100,800 +0.06(+1.55%)
Jul 09, 2007 4.020 4.036 3.923 3.958 1,170,113,792 -0.06(-1.49%)
Jul 06, 2007 4.043 4.049 3.960 4.018 1,028,268,416 -0.01(-0.34%)
Jul 05, 2007 3.911 4.038 3.908 4.031 1,707,194,112 +0.17(+4.39%)
Jul 03, 2007 3.705 3.869 3.690 3.862 1,367,195,520 +0.18(+4.87%)
Jul 02, 2007 3.676 3.707 3.623 3.682 1,171,101,696 -0.02(-0.64%)
Jun 29, 2007 3.704 3.765 3.677 3.706 1,334,573,952 +0.04(+1.23%)
Jun 28, 2007 3.716 3.720 3.644 3.661 989,155,136 -0.04(-1.09%)
Jun 27, 2007 3.663 3.706 3.622 3.701 1,146,527,360 +0.07(+1.87%)
Jun 26, 2007 3.765 3.765 3.605 3.633 1,577,890,048 -0.08(-2.20%)
Jun 25, 2007 3.771 3.799 3.676 3.715 1,135,902,848 -0.02(-0.54%)
Jun 22, 2007 3.761 3.779 3.716 3.735 745,864,704 -0.03(-0.73%)
Jun 21, 2007 3.696 3.774 3.666 3.762 1,019,930,496 +0.07(+1.93%)
Jun 20, 2007 3.762 3.786 3.690 3.691 1,056,467,008 -0.06(-1.71%)
Jun 19, 2007 3.786 3.796 3.732 3.755 1,111,053,184 -0.04(-1.14%)
Jun 18, 2007 3.744 3.801 3.721 3.799 1,072,468,096 +0.14(+3.81%)
Jun 15, 2007 3.663 3.664 3.640 3.659 954,947,904 +0.05(+1.47%)
Jun 14, 2007 3.559 3.627 3.535 3.606 1,145,584,384 +0.04(+1.06%)
Jun 13, 2007 3.678 3.680 3.504 3.568 2,026,345,728 -0.09(-2.39%)
Jun 12, 2007 3.624 3.696 3.593 3.656 1,679,350,400 +0.01(+0.16%)
Jun 11, 2007 3.826 3.831 3.630 3.650 2,195,187,968 -0.13(-3.45%)
Jun 08, 2007 3.821 3.821 3.714 3.780 1,462,623,872 +0.01(+0.34%)
Jun 07, 2007 3.796 3.875 3.741 3.768 2,253,672,448 +0.01(+0.35%)
Jun 06, 2007 3.714 3.767 3.703 3.755 1,308,883,968 +0.03(+0.79%)
Jun 05, 2007 3.687 3.726 3.659 3.725 1,083,540,992 +0.04(+1.10%)
Jun 04, 2007 3.602 3.697 3.580 3.684 1,043,494,208 +0.09(+2.47%)
Jun 01, 2007 3.677 3.680 3.592 3.595 1,041,219,200 -0.08(-2.30%)
May 31, 2007 3.646 3.710 3.630 3.680 1,525,801,984 +0.07(+2.04%)
May 30, 2007 3.471 3.610 3.448 3.607 1,741,856,256 +0.13(+3.87%)
May 29, 2007 3.475 3.488 3.422 3.472 759,624,320 +0.02(+0.64%)
May 25, 2007 3.401 3.455 3.386 3.450 744,367,168 +0.09(+2.65%)
May 24, 2007 3.426 3.476 3.352 3.361 1,044,161,152 -0.07(-1.95%)
May 23, 2007 3.462 3.492 3.419 3.428 1,071,941,760 -0.02(-0.57%)
May 22, 2007 3.416 3.454 3.401 3.448 673,502,080 +0.05(+1.39%)
May 21, 2007 3.350 3.415 3.342 3.400 753,741,504 +0.06(+1.78%)
May 18, 2007 3.347 3.360 3.333 3.341 730,769,152 +0.02(+0.53%)
May 17, 2007 3.254 3.336 3.254 3.323 867,365,888 +0.06(+1.96%)
May 16, 2007 3.296 3.305 3.141 3.260 1,325,888,768 -0.01(-0.17%)
May 15, 2007 3.327 3.346 3.233 3.265 1,122,727,296 -0.06(-1.68%)
May 14, 2007 3.329 3.340 3.287 3.321 766,879,296 +0.02(+0.57%)
May 11, 2007 3.272 3.314 3.243 3.302 766,211,520 +0.04(+1.30%)
May 10, 2007 3.238 3.305 3.216 3.260 1,408,267,008 +0.01(+0.43%)
May 09, 2007 3.186 3.248 3.185 3.246 844,424,448 +0.06(+1.73%)
May 08, 2007 3.142 3.193 3.141 3.190 922,466,240 +0.03(+1.10%)
May 07, 2007 3.069 3.169 3.067 3.156 1,013,493,376 +0.09(+3.08%)
May 04, 2007 3.061 3.085 3.052 3.061 449,271,776 +0.01(+0.41%)
May 03, 2007 3.059 3.081 3.037 3.049 678,010,624 +0.00(+0.01%)
May 02, 2007 3.026 3.053 3.021 3.049 594,505,344 +0.03(+0.92%)
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.
TOP
Email a Story