Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 10.89 10.91 10.31 10.62 79,184,928 -0.24(-2.21%)
Aug 30, 2006 10.44 10.90 10.31 10.86 75,098,072 +0.49(+4.71%)
Aug 29, 2006 9.925 10.48 9.796 10.38 69,974,888 +0.53(+5.35%)
Aug 28, 2006 9.922 9.986 9.792 9.849 46,801,860 +0.19(+1.94%)
Aug 25, 2006 9.796 9.849 9.643 9.662 37,527,116 -0.18(-1.87%)
Aug 24, 2006 10.08 10.14 9.784 9.845 54,652,100 -0.47(-4.52%)
Aug 23, 2006 10.48 10.61 10.22 10.31 31,646,176 -0.16(-1.53%)
Aug 22, 2006 10.25 10.65 10.21 10.47 54,308,720 +0.26(+2.54%)
Aug 21, 2006 10.35 10.39 10.16 10.21 36,756,016 -0.19(-1.87%)
Aug 18, 2006 10.57 10.59 10.28 10.41 48,391,880 -0.16(-1.52%)
Aug 17, 2006 9.872 10.60 9.830 10.57 95,601,408 +0.71(+7.17%)
Aug 16, 2006 9.578 9.899 9.547 9.860 55,306,284 +0.34(+3.57%)
Aug 15, 2006 9.391 9.536 9.078 9.521 59,184,964 +0.28(+3.02%)
Aug 14, 2006 9.387 9.482 9.242 9.242 33,152,138 +0.00(+0.00%)
Aug 11, 2006 9.543 9.547 9.173 9.242 39,938,000 -0.24(-2.58%)
Aug 10, 2006 9.356 9.528 9.333 9.486 23,495,718 +0.10(+1.02%)
Aug 09, 2006 9.738 9.784 9.360 9.391 48,005,456 -0.21(-2.23%)
Aug 08, 2006 9.230 9.650 9.207 9.605 65,952,496 +0.39(+4.27%)
Aug 07, 2006 9.242 9.307 9.120 9.211 26,485,230 -0.03(-0.33%)
Aug 04, 2006 9.375 9.654 9.177 9.242 52,241,724 +0.05(+0.54%)
Aug 03, 2006 8.742 9.341 8.719 9.192 59,100,188 +0.41(+4.70%)
Aug 02, 2006 9.051 9.081 8.730 8.780 65,987,360 -0.25(-2.79%)
Aug 01, 2006 9.078 9.150 8.974 9.032 33,432,968 -0.16(-1.74%)
Jul 31, 2006 9.249 9.314 9.036 9.192 56,732,788 -0.14(-1.47%)
Jul 28, 2006 9.089 9.345 8.940 9.330 58,559,312 +0.28(+3.08%)
Jul 27, 2006 9.368 9.479 9.036 9.051 51,060,952 -0.28(-2.99%)
Jul 26, 2006 9.353 9.395 9.177 9.330 52,396,776 -0.09(-0.93%)
Jul 25, 2006 9.750 9.776 9.356 9.417 49,583,136 -0.18(-1.87%)
Jul 24, 2006 9.349 9.635 9.185 9.597 57,944,060 +0.25(+2.66%)
Jul 21, 2006 9.364 9.482 9.288 9.349 55,648,704 -0.07(-0.73%)
Jul 20, 2006 10.38 10.40 9.414 9.417 110,307,768 -0.49(-4.90%)
Jul 19, 2006 9.941 10.22 9.776 9.902 97,370,352 -0.25(-2.48%)
Jul 18, 2006 10.11 10.31 9.834 10.15 43,035,096 +0.01(+0.11%)
Jul 17, 2006 9.765 10.19 9.738 10.14 50,928,300 +0.37(+3.83%)
Jul 14, 2006 10.15 10.20 9.738 9.769 66,140,732 -0.38(-3.76%)
Jul 13, 2006 10.31 10.42 10.15 10.15 37,031,776 -0.24(-2.35%)
Jul 12, 2006 10.55 10.68 10.28 10.40 45,323,580 -0.22(-2.09%)
Jul 11, 2006 10.32 10.67 10.20 10.62 63,184,760 +0.31(+3.04%)
Jul 10, 2006 10.28 10.32 10.17 10.30 42,173,436 +0.14(+1.35%)
Jul 07, 2006 10.21 10.43 10.15 10.17 69,268,464 -0.09(-0.86%)
Jul 06, 2006 10.85 10.86 10.24 10.25 111,547,152 -0.58(-5.32%)
Jul 05, 2006 11.11 11.12 10.82 10.83 34,118,460 -0.32(-2.88%)
Jul 03, 2006 11.25 11.26 11.12 11.15 11,224,716 -0.03(-0.31%)
Jun 30, 2006 11.28 11.32 11.07 11.19 38,238,656 +0.01(+0.10%)
Jun 29, 2006 11.13 11.21 10.86 11.17 51,138,988 +0.19(+1.77%)
Jun 28, 2006 10.83 11.05 10.78 10.98 31,364,970 +0.19(+1.77%)
Jun 27, 2006 11.34 11.38 10.77 10.79 63,874,328 -0.56(-4.95%)
Jun 26, 2006 11.45 11.49 11.30 11.35 26,912,802 -0.11(-0.93%)
Jun 23, 2006 11.56 11.57 11.39 11.46 36,769,484 -0.00(-0.03%)
Jun 22, 2006 11.65 11.76 11.44 11.46 29,397,800 -0.28(-2.37%)
Jun 21, 2006 11.53 11.80 11.49 11.74 37,505,840 +0.22(+1.89%)
Jun 20, 2006 11.48 11.65 11.43 11.52 25,881,804 +0.02(+0.20%)
Jun 19, 2006 11.62 11.76 11.46 11.50 36,732,420 -0.06(-0.56%)
Jun 16, 2006 11.71 11.79 11.49 11.56 36,928,824 -0.17(-1.48%)
Jun 15, 2006 11.73 11.83 11.47 11.74 61,014,968 +0.03(+0.25%)
Jun 14, 2006 11.67 11.86 11.56 11.71 32,342,042 +0.06(+0.49%)
Jun 13, 2006 11.50 11.91 11.50 11.65 48,691,260 +0.15(+1.33%)
Jun 12, 2006 11.73 11.88 11.48 11.50 27,827,364 -0.18(-1.54%)
Jun 09, 2006 11.88 11.99 11.59 11.68 35,988,432 -0.24(-2.05%)
Jun 08, 2006 12.15 12.25 11.56 11.92 58,289,868 -0.26(-2.16%)
Jun 07, 2006 12.04 12.49 12.03 12.19 39,451,244 +0.12(+1.01%)
Jun 06, 2006 12.51 12.58 12.00 12.06 54,890,072 -0.35(-2.80%)
Jun 05, 2006 12.34 12.45 12.24 12.41 33,298,760 -0.05(-0.40%)
Jun 02, 2006 12.56 12.76 12.24 12.46 36,268,228 -0.17(-1.36%)
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.