Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.050 5.050 4.580 4.670 293,057 +0.13(+2.86%)
Oct 30, 2006 4.800 4.810 4.540 4.540 148,626 -0.27(-5.61%)
Oct 27, 2006 4.780 4.900 4.750 4.810 36,239 +0.03(+0.63%)
Oct 26, 2006 4.930 4.930 4.760 4.780 53,258 -0.03(-0.62%)
Oct 25, 2006 4.610 4.890 4.580 4.810 91,133 +0.16(+3.44%)
Oct 24, 2006 4.560 4.690 4.550 4.650 42,033 -0.05(-1.06%)
Oct 23, 2006 4.470 4.700 4.450 4.700 45,852 +0.18(+3.98%)
Oct 20, 2006 4.520 4.580 4.460 4.520 41,909 -0.05(-1.09%)
Oct 19, 2006 4.490 4.590 4.470 4.570 41,013 +0.07(+1.56%)
Oct 18, 2006 4.590 4.670 4.430 4.500 105,816 -0.09(-1.96%)
Oct 17, 2006 4.520 4.750 4.520 4.590 121,737 +0.06(+1.32%)
Oct 16, 2006 4.590 4.620 4.500 4.530 99,261 -0.03(-0.66%)
Oct 13, 2006 4.750 4.750 4.420 4.560 205,873 -0.17(-3.59%)
Oct 12, 2006 4.800 4.880 4.700 4.730 50,159 -0.02(-0.42%)
Oct 11, 2006 4.870 4.890 4.750 4.750 71,754 -0.12(-2.46%)
Oct 10, 2006 4.990 4.990 4.770 4.870 75,020 -0.12(-2.40%)
Oct 09, 2006 5.010 5.150 4.740 4.990 107,651 +0.00(+0.00%)
Oct 06, 2006 5.000 5.200 4.760 4.990 140,169 +0.01(+0.20%)
Oct 05, 2006 4.700 5.110 4.700 4.980 574,462 +0.31(+6.64%)
Oct 04, 2006 4.400 4.680 4.210 4.670 283,606 +0.48(+11.46%)
Oct 03, 2006 4.150 4.350 4.150 4.190 84,221 -0.11(-2.56%)
Oct 02, 2006 4.300 4.390 4.160 4.300 139,150 +0.04(+0.94%)
Sep 29, 2006 3.900 4.360 3.900 4.260 223,984 +0.35(+8.95%)
Sep 28, 2006 3.900 3.970 3.810 3.910 100,405 -0.01(-0.26%)
Sep 27, 2006 3.960 4.100 3.840 3.920 235,731 -0.01(-0.25%)
Sep 26, 2006 3.920 3.970 3.790 3.930 41,502 +0.07(+1.81%)
Sep 25, 2006 3.990 3.990 3.830 3.860 24,401 -0.13(-3.26%)
Sep 22, 2006 3.810 4.000 3.800 3.990 31,481 +0.18(+4.72%)
Sep 21, 2006 3.900 3.900 3.790 3.810 24,273 -0.07(-1.80%)
Sep 20, 2006 3.900 3.946 3.850 3.880 21,784 +0.00(+0.00%)
Sep 19, 2006 4.000 4.000 3.780 3.880 68,555 -0.16(-3.96%)
Sep 18, 2006 3.910 4.040 3.910 4.040 77,078 +0.10(+2.54%)
Sep 15, 2006 3.900 4.000 3.790 3.940 119,091 +0.05(+1.29%)
Sep 14, 2006 3.670 3.890 3.610 3.890 83,568 +0.20(+5.42%)
Sep 13, 2006 3.640 3.700 3.610 3.690 44,698 +0.04(+1.10%)
Sep 12, 2006 3.450 3.690 3.450 3.650 240,476 +0.17(+4.89%)
Sep 11, 2006 3.370 3.480 3.350 3.480 64,519 +0.05(+1.55%)
Sep 08, 2006 3.430 3.510 3.380 3.427 71,651 -0.00(-0.09%)
Sep 07, 2006 3.250 3.430 3.240 3.430 91,400 +0.12(+3.63%)
Sep 06, 2006 3.250 3.390 3.210 3.310 91,895 +0.05(+1.53%)
Sep 05, 2006 3.190 3.320 3.190 3.260 52,180 +0.00(+0.00%)
Sep 01, 2006 3.300 3.360 3.200 3.260 33,547 -0.06(-1.81%)
Aug 31, 2006 3.300 3.390 3.240 3.320 165,785 -0.01(-0.30%)
Aug 30, 2006 3.400 3.410 3.210 3.330 39,117 -0.04(-1.19%)
Aug 29, 2006 3.420 3.560 3.300 3.370 55,876 -0.05(-1.46%)
Aug 28, 2006 3.410 3.590 3.010 3.420 71,678 +0.03(+0.88%)
Aug 25, 2006 3.340 3.410 3.310 3.390 156,789 +0.05(+1.50%)
Aug 24, 2006 3.200 3.340 3.170 3.340 94,680 +0.18(+5.70%)
Aug 23, 2006 3.270 3.270 3.150 3.160 78,670 -0.10(-3.07%)
Aug 22, 2006 3.080 3.270 3.070 3.260 78,289 +0.16(+5.16%)
Aug 21, 2006 3.050 3.110 3.050 3.100 22,860 +0.00(+0.00%)
Aug 18, 2006 3.100 3.110 3.050 3.100 100,200 +0.02(+0.65%)
Aug 17, 2006 3.060 3.110 3.050 3.080 55,063 -0.02(-0.65%)
Aug 16, 2006 3.080 3.100 3.060 3.100 40,640 +0.04(+1.31%)
Aug 15, 2006 3.110 3.110 3.040 3.060 67,500 -0.05(-1.61%)
Aug 14, 2006 3.170 3.180 3.100 3.110 32,943 -0.04(-1.27%)
Aug 11, 2006 3.140 3.150 3.030 3.150 69,641 -0.02(-0.63%)
Aug 10, 2006 3.140 3.180 3.140 3.170 55,890 +0.01(+0.32%)
Aug 09, 2006 3.170 3.180 3.150 3.160 26,252 +0.01(+0.32%)
Aug 08, 2006 3.150 3.170 3.105 3.150 36,117 +0.02(+0.64%)
Aug 07, 2006 3.140 3.180 3.050 3.130 29,080 -0.01(-0.32%)
Aug 04, 2006 3.260 3.260 3.140 3.140 28,664 -0.07(-2.18%)
Aug 03, 2006 3.200 3.270 3.140 3.210 42,820 -0.06(-1.70%)
Aug 02, 2006 3.140 3.360 3.060 3.265 79,305 +0.19(+6.02%)
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.