Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 1046 1154 1139 1148 118,491,694 +8.99(+0.79%)
Feb 27, 2007 1055 1173 1133 1139 105,861,399 -33.93(-2.89%)
Feb 26, 2007 1084 1183 1157 1173 86,188,777 -6.25(-0.53%)
Feb 23, 2007 1098 1197 1179 1179 80,537,631 -16.68(-1.39%)
Feb 22, 2007 1107 1203 1194 1196 73,801,289 -6.29(-0.52%)
Feb 21, 2007 1104 1207 1196 1202 62,998,803 -4.83(-0.40%)
Feb 20, 2007 1100 1208 1188 1207 63,816,396 +8.95(+0.75%)
Feb 16, 2007 1103 1201 1186 1198 87,644,711 -3.20(-0.27%)
Feb 15, 2007 1096 1206 1192 1201 76,045,172 +7.46(+0.62%)
Feb 14, 2007 1100 1204 1192 1194 92,234,950 -6.57(-0.55%)
Feb 13, 2007 1082 1201 1174 1200 104,439,023 +18.76(+1.59%)
Feb 12, 2007 1102 1202 1178 1182 100,044,998 -20.30(-1.69%)
Feb 09, 2007 1166 1218 1178 1202 205,265,342 -14.75(-1.21%)
Feb 08, 2007 1170 1226 1215 1217 138,872,982 -8.86(-0.72%)
Feb 07, 2007 1153 1225 1199 1225 160,662,004 +22.39(+1.86%)
Feb 06, 2007 1141 1203 1188 1203 95,554,124 +14.60(+1.23%)
Feb 05, 2007 1138 1190 1187 1188 90,187,287 +1.38(+0.12%)
Feb 02, 2007 1133 1187 1180 1187 107,997,706 +4.39(+0.37%)
Feb 01, 2007 1126 1183 1173 1183 115,788,846 +3.64(+0.31%)
Jan 31, 2007 1122 1183 1167 1179 83,263,840 +7.04(+0.60%)
Jan 30, 2007 1118 1172 1162 1172 68,129,918 +5.91(+0.51%)
Jan 29, 2007 1113 1169 1161 1166 64,868,159 +2.08(+0.18%)
Jan 26, 2007 1113 1164 1156 1164 67,027,660 +3.61(+0.31%)
Jan 25, 2007 1121 1168 1154 1160 137,750,398 +6.29(+0.54%)
Jan 24, 2007 1102 1154 1139 1154 62,014,892 +15.04(+1.32%)
Jan 23, 2007 1096 1144 1134 1139 62,732,618 +4.76(+0.42%)
Jan 22, 2007 1103 1142 1133 1134 66,626,391 -7.47(-0.65%)
Jan 19, 2007 1091 1142 1126 1142 72,583,051 +12.48(+1.11%)
Jan 18, 2007 1097 1135 1128 1129 88,205,332 -3.03(-0.27%)
Jan 17, 2007 1091 1137 1123 1132 96,041,674 -0.21(-0.02%)
Jan 16, 2007 1081 1135 1118 1133 73,936,527 +14.10(+1.26%)
Jan 12, 2007 1075 1121 1115 1118 54,638,913 +3.65(+0.33%)
Jan 11, 2007 1065 1121 1102 1115 87,977,956 +13.10(+1.19%)
Jan 10, 2007 1048 1102 1085 1102 86,709,319 +12.74(+1.17%)
Jan 09, 2007 1041 1091 1077 1089 80,948,707 +12.01(+1.12%)
Jan 08, 2007 1037 1078 1072 1077 69,299,652 -0.40(-0.04%)
Jan 05, 2007 1051 1573 1076 1077 79,866,927 -17.02(-1.56%)
Jan 04, 2007 1056 1096 1088 1094 77,768,563 +0.21(+0.02%)
Jan 03, 2007 1059 1102 1086 1094 78,395,373 +0.26(+0.02%)
Dec 29, 2006 1054 1098 1091 1094 59,539,559 +2.97(+0.27%)
Dec 28, 2006 1049 1093 1084 1091 47,466,754 +2.59(+0.24%)
Dec 27, 2006 1043 1088 1080 1088 50,159,639 +6.61(+0.61%)
Dec 26, 2006 1036 1085 1074 1082 39,155,018 +7.95(+0.74%)
Dec 22, 2006 1043 1082 1072 1074 46,882,618 -7.77(-0.72%)
Dec 21, 2006 1053 1095 1082 1082 67,545,851 -9.42(-0.86%)
Dec 20, 2006 1047 1093 1082 1091 73,069,420 +8.49(+0.78%)
Dec 19, 2006 1052 1091 1075 1083 81,917,342 -8.96(-0.82%)
Dec 18, 2006 1064 1102 1090 1091 60,747,734 -6.87(-0.63%)
Dec 15, 2006 1068 1107 1097 1098 88,508,935 -5.12(-0.46%)
Dec 14, 2006 1065 1108 1103 1103 65,254,050 +0.91(+0.08%)
Dec 13, 2006 1075 1112 1097 1103 64,670,736 -5.73(-0.52%)
Dec 12, 2006 1076 1115 1106 1108 56,889,471 -4.03(-0.36%)
Dec 11, 2006 1072 1115 1107 1112 56,125,233 +2.76(+0.25%)
Dec 08, 2006 1071 1113 1106 1110 56,194,656 +0.84(+0.08%)
Dec 07, 2006 1080 1116 1108 1109 68,651,370 -4.86(-0.44%)
Dec 06, 2006 1079 1120 1107 1114 75,050,651 -6.36(-0.57%)
Dec 05, 2006 1091 1129 1119 1120 72,905,813 -7.79(-0.69%)
Dec 04, 2006 1078 1132 1114 1128 70,861,047 +14.20(+1.28%)
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.