Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 7.091 7.141 7.057 7.062 36,656,088 -0.03(-0.41%)
Dec 28, 2006 7.101 7.141 7.077 7.091 44,113,416 -0.04(-0.58%)
Dec 27, 2006 7.019 7.149 7.017 7.132 57,138,212 +0.11(+1.64%)
Dec 26, 2006 6.955 7.034 6.954 7.017 36,852,076 +0.05(+0.74%)
Dec 22, 2006 6.943 7.050 6.943 6.966 41,728,936 -0.03(-0.42%)
Dec 21, 2006 7.046 7.069 6.943 6.995 77,388,776 -0.09(-1.31%)
Dec 20, 2006 6.918 7.108 6.918 7.087 123,056,064 +0.16(+2.25%)
Dec 19, 2006 6.866 6.943 6.858 6.931 83,754,768 +0.07(+1.00%)
Dec 18, 2006 6.846 6.899 6.841 6.863 56,720,580 +0.02(+0.23%)
Dec 15, 2006 6.851 6.904 6.834 6.847 91,775,544 +0.01(+0.08%)
Dec 14, 2006 6.801 6.851 6.770 6.842 86,398,808 +0.04(+0.61%)
Dec 13, 2006 6.841 6.849 6.767 6.801 93,478,160 -0.03(-0.40%)
Dec 12, 2006 6.901 6.907 6.781 6.829 118,795,152 -0.03(-0.45%)
Dec 11, 2006 6.782 6.889 6.760 6.859 111,040,936 +0.06(+0.93%)
Dec 08, 2006 6.846 6.890 6.763 6.796 68,983,024 -0.04(-0.55%)
Dec 07, 2006 6.866 6.895 6.818 6.834 76,713,328 -0.05(-0.70%)
Dec 06, 2006 6.842 6.902 6.839 6.882 99,594,512 +0.04(+0.58%)
Dec 05, 2006 6.815 6.859 6.811 6.842 76,976,976 +0.01(+0.13%)
Dec 04, 2006 6.762 6.844 6.733 6.834 55,475,844 +0.07(+1.06%)
Dec 01, 2006 6.724 6.823 6.722 6.762 79,470,528 -0.00(-0.05%)
Nov 30, 2006 6.731 6.823 6.695 6.765 72,947,040 +0.01(+0.18%)
Nov 29, 2006 6.712 6.763 6.696 6.753 67,100,756 +0.09(+1.34%)
Nov 28, 2006 6.595 6.679 6.578 6.664 72,504,328 +0.04(+0.60%)
Nov 27, 2006 6.753 6.763 6.621 6.625 91,220,256 -0.16(-2.33%)
Nov 24, 2006 6.746 6.822 6.738 6.782 22,932,512 -0.03(-0.40%)
Nov 22, 2006 6.844 6.851 6.763 6.810 81,204,640 -0.05(-0.68%)
Nov 21, 2006 6.801 6.858 6.801 6.856 71,179,096 +0.05(+0.71%)
Nov 20, 2006 6.805 6.866 6.762 6.808 121,149,296 -0.01(-0.15%)
Nov 17, 2006 6.868 6.868 6.688 6.818 177,126,768 -0.06(-0.90%)
Nov 16, 2006 6.858 6.901 6.810 6.880 166,598,448 +0.06(+0.85%)
Nov 15, 2006 6.974 7.003 6.817 6.822 104,165,728 -0.15(-2.16%)
Nov 14, 2006 6.880 6.986 6.841 6.973 76,401,264 +0.08(+1.12%)
Nov 13, 2006 6.858 6.904 6.846 6.895 79,034,808 +0.04(+0.58%)
Nov 10, 2006 6.813 6.858 6.777 6.856 72,501,992 +0.07(+1.09%)
Nov 09, 2006 6.707 6.844 6.705 6.782 134,058,608 +0.12(+1.75%)
Nov 08, 2006 6.635 6.686 6.602 6.666 72,923,128 +0.03(+0.47%)
Nov 07, 2006 6.657 6.685 6.623 6.635 63,154,820 -0.01(-0.08%)
Nov 06, 2006 6.553 6.652 6.553 6.640 56,304,696 +0.09(+1.33%)
Nov 03, 2006 6.616 6.664 6.541 6.553 56,563,092 -0.06(-0.96%)
Nov 02, 2006 6.611 6.657 6.592 6.616 43,456,632 +0.01(+0.10%)
Nov 01, 2006 6.688 6.709 6.599 6.609 59,063,060 -0.03(-0.49%)
Oct 31, 2006 6.669 6.703 6.601 6.642 73,555,408 -0.03(-0.46%)
Oct 30, 2006 6.549 6.703 6.539 6.673 59,893,660 +0.08(+1.20%)
Oct 27, 2006 6.669 6.724 6.558 6.594 78,628,840 -0.12(-1.81%)
Oct 26, 2006 6.719 6.769 6.693 6.715 70,892,120 +0.00(+0.00%)
Oct 25, 2006 6.782 6.803 6.673 6.715 86,264,648 -0.05(-0.68%)
Oct 24, 2006 6.798 6.853 6.697 6.762 67,555,136 -0.07(-1.08%)
Oct 23, 2006 6.721 6.875 6.721 6.835 85,926,928 +0.08(+1.24%)
Oct 20, 2006 6.810 6.810 6.688 6.751 67,418,064 -0.03(-0.46%)
Oct 19, 2006 6.679 6.803 6.645 6.782 84,059,824 +0.09(+1.41%)
Oct 18, 2006 6.707 6.770 6.621 6.688 59,130,724 -0.01(-0.13%)
Oct 17, 2006 6.604 6.712 6.561 6.697 68,970,776 +0.05(+0.77%)
Oct 16, 2006 6.662 6.705 6.633 6.645 51,198,020 -0.02(-0.26%)
Oct 13, 2006 6.553 6.686 6.553 6.662 73,789,312 +0.08(+1.15%)
Oct 12, 2006 6.522 6.613 6.515 6.587 91,182,928 +0.09(+1.45%)
Oct 11, 2006 6.503 6.571 6.477 6.493 95,545,912 -0.01(-0.16%)
Oct 10, 2006 6.523 6.541 6.448 6.503 61,458,620 -0.01(-0.18%)
Oct 09, 2006 6.441 6.515 6.419 6.515 65,186,992 +0.05(+0.74%)
Oct 06, 2006 6.438 6.523 6.426 6.467 79,900,408 -0.02(-0.32%)
Oct 05, 2006 6.450 6.487 6.424 6.487 71,629,400 -0.03(-0.47%)
Oct 04, 2006 6.361 6.539 6.361 6.518 88,539,472 +0.10(+1.60%)
Oct 03, 2006 6.378 6.429 6.318 6.415 98,855,488 -0.04(-0.64%)
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.