Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 4.183 4.239 4.172 4.205 60,011,888 +0.01(+0.13%)
Dec 28, 2006 4.278 4.278 4.183 4.200 53,800,308 -0.04(-1.06%)
Dec 27, 2006 4.256 4.284 4.211 4.244 81,147,552 +0.05(+1.20%)
Dec 26, 2006 4.172 4.239 4.127 4.194 57,235,232 +0.04(+0.94%)
Dec 22, 2006 4.104 4.183 4.065 4.155 99,323,152 +0.06(+1.50%)
Dec 21, 2006 4.116 4.155 4.071 4.093 106,546,960 -0.01(-0.27%)
Dec 20, 2006 4.043 4.110 4.032 4.104 158,541,936 +0.08(+2.09%)
Dec 19, 2006 3.987 4.032 3.964 4.020 168,333,456 +0.08(+2.13%)
Dec 18, 2006 3.987 3.987 3.908 3.936 95,221,744 -0.03(-0.71%)
Dec 15, 2006 4.004 4.043 3.942 3.964 149,367,088 -0.02(-0.42%)
Dec 14, 2006 3.875 3.981 3.836 3.981 201,614,752 +0.13(+3.34%)
Dec 13, 2006 3.992 4.015 3.836 3.852 300,404,320 -0.12(-2.96%)
Dec 12, 2006 4.048 4.082 3.964 3.970 202,095,696 -0.08(-2.07%)
Dec 11, 2006 4.071 4.099 4.015 4.054 131,701,520 +0.01(+0.14%)
Dec 08, 2006 4.004 4.054 3.908 4.048 349,888,000 +0.04(+0.98%)
Dec 07, 2006 4.099 4.144 4.004 4.009 604,196,736 -0.11(-2.72%)
Dec 06, 2006 4.278 4.284 4.076 4.121 330,536,960 -0.18(-4.17%)
Dec 05, 2006 4.272 4.384 4.155 4.300 204,682,160 -0.12(-2.66%)
Dec 04, 2006 4.463 4.519 4.412 4.418 66,306,512 -0.08(-1.87%)
Dec 01, 2006 4.474 4.564 4.452 4.502 61,807,928 -0.05(-1.11%)
Nov 30, 2006 4.586 4.659 4.552 4.552 41,326,604 -0.02(-0.49%)
Nov 29, 2006 4.687 4.692 4.536 4.575 54,522,152 +0.01(+0.25%)
Nov 28, 2006 4.564 4.597 4.480 4.564 64,464,756 -0.01(-0.12%)
Nov 27, 2006 4.788 4.788 4.558 4.569 66,186,324 -0.20(-4.23%)
Nov 24, 2006 4.793 4.844 4.771 4.771 11,288,426 -0.05(-1.05%)
Nov 22, 2006 4.799 4.888 4.754 4.821 26,432,884 +0.03(+0.58%)
Nov 21, 2006 4.827 4.860 4.765 4.793 32,698,934 -0.06(-1.27%)
Nov 20, 2006 4.978 5.006 4.849 4.855 27,200,982 -0.12(-2.47%)
Nov 17, 2006 5.034 5.056 4.967 4.978 30,555,900 -0.08(-1.55%)
Nov 16, 2006 5.068 5.146 5.012 5.056 47,219,768 +0.02(+0.33%)
Nov 15, 2006 4.922 5.056 4.916 5.040 44,664,736 +0.11(+2.27%)
Nov 14, 2006 4.984 5.006 4.860 4.928 47,177,620 -0.04(-0.79%)
Nov 13, 2006 4.816 4.984 4.771 4.967 31,964,052 +0.16(+3.38%)
Nov 10, 2006 4.827 4.838 4.782 4.804 12,089,921 +0.01(+0.23%)
Nov 09, 2006 4.838 4.855 4.788 4.793 16,199,901 -0.04(-0.81%)
Nov 08, 2006 4.888 4.922 4.810 4.832 31,516,514 -0.06(-1.15%)
Nov 07, 2006 4.888 4.922 4.816 4.888 33,214,690 +0.04(+0.81%)
Nov 06, 2006 4.726 4.866 4.726 4.849 28,904,336 +0.16(+3.34%)
Nov 03, 2006 4.804 4.804 4.687 4.692 22,736,688 -0.10(-2.10%)
Nov 02, 2006 4.771 4.804 4.636 4.793 40,044,000 +0.02(+0.47%)
Nov 01, 2006 4.664 4.771 4.659 4.771 44,856,004 +0.13(+2.90%)
Oct 31, 2006 4.648 4.732 4.564 4.636 25,744,612 +0.02(+0.36%)
Oct 30, 2006 4.648 4.648 4.524 4.620 34,986,800 -0.02(-0.48%)
Oct 27, 2006 4.754 4.754 4.631 4.642 33,262,730 -0.11(-2.24%)
Oct 26, 2006 4.810 4.855 4.732 4.748 49,072,600 -0.01(-0.12%)
Oct 25, 2006 4.687 4.844 4.659 4.754 75,855,152 +0.11(+2.29%)
Oct 24, 2006 4.491 4.653 4.452 4.648 67,892,000 +0.22(+5.06%)
Oct 23, 2006 4.401 4.496 4.373 4.424 64,618,696 -0.06(-1.37%)
Oct 20, 2006 4.519 4.519 4.440 4.485 46,418,808 -0.01(-0.25%)
Oct 19, 2006 4.485 4.519 4.463 4.496 21,918,406 -0.01(-0.25%)
Oct 18, 2006 4.508 4.564 4.491 4.508 39,917,204 +0.01(+0.25%)
Oct 17, 2006 4.474 4.496 4.396 4.496 51,310,460 -0.03(-0.62%)
Oct 16, 2006 4.575 4.580 4.524 4.524 23,085,644 -0.05(-1.10%)
Oct 13, 2006 4.608 4.614 4.552 4.575 35,558,276 -0.03(-0.73%)
Oct 12, 2006 4.648 4.664 4.575 4.608 31,506,336 -0.02(-0.48%)
Oct 11, 2006 4.575 4.670 4.541 4.631 45,664,460 +0.04(+0.98%)
Oct 10, 2006 4.608 4.642 4.541 4.586 41,519,656 +0.00(+0.00%)
Oct 09, 2006 4.648 4.653 4.575 4.586 29,345,800 -0.07(-1.44%)
Oct 06, 2006 4.670 4.720 4.625 4.653 51,858,900 -0.01(-0.24%)
Oct 05, 2006 4.748 4.771 4.625 4.664 47,856,784 -0.13(-2.69%)
Oct 04, 2006 4.547 4.816 4.541 4.793 100,772,016 +0.18(+4.01%)
Oct 03, 2006 4.569 4.676 4.524 4.608 59,394,872 +0.06(+1.23%)
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.