Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19811 19880 19706 19801 938,595,520 -20.90(-0.11%)
Mar 29, 2007 19470 19832 19460 19822 1,914,517,632 +267.90(+1.37%)
Mar 28, 2007 19665 19729 19459 19554 1,198,488,832 -152.90(-0.78%)
Mar 27, 2007 19750 19768 19662 19707 920,278,272 -59.00(-0.30%)
Mar 26, 2007 19720 19819 19654 19766 780,644,672 +73.20(+0.37%)
Mar 23, 2007 19665 19730 19634 19693 1,073,216,704 +2.40(+0.01%)
Mar 22, 2007 19758 19813 19621 19690 1,650,390,784 +173.80(+0.89%)
Mar 21, 2007 19381 19537 19271 19516 977,841,600 +159.50(+0.82%)
Mar 20, 2007 19431 19464 19333 19357 1,021,294,272 +90.20(+0.47%)
Mar 19, 2007 19006 19268 18967 19267 1,292,261,760 +313.20(+1.65%)
Mar 16, 2007 18846 19130 18770 18954 0 -15.90(-0.08%)
Mar 15, 2007 19029 19055 18932 18969 898,691,392 +132.50(+0.70%)
Mar 14, 2007 18803 18888 18738 18837 2,054,887,168 -496.20(-2.57%)
Mar 13, 2007 19397 19442 19251 19333 1,336,198,528 -109.30(-0.56%)
Mar 12, 2007 19252 19470 19220 19442 1,720,489,216 +307.50(+1.61%)
Mar 10, 2007 19259 19259 19065 19135 1,765,809,664 -40.30(-0.21%)
Mar 09, 2007 18924 19191 18909 19175 1,240,695,680 +256.60(+1.36%)
Mar 08, 2007 19188 19240 18910 18919 1,453,798,656 -140.00(-0.73%)
Mar 07, 2007 18899 19080 18877 19059 1,606,525,696 +393.70(+2.11%)
Mar 06, 2007 19137 19164 18659 18665 1,986,020,864 +0.00(+0.00%)
Mar 05, 2007 19137 19164 18659 18665 0 -777.10(-4.00%)
Mar 03, 2007 19387 19560 19356 19442 1,132,374,656 +95.40(+0.49%)
Mar 02, 2007 19582 19643 19347 19347 1,474,434,176 -304.90(-1.55%)
Mar 01, 2007 19427 19750 19382 19652 2,038,333,184 -496.40(-2.46%)
Feb 28, 2007 20501 20501 20042 20148 1,412,425,856 -360.00(-1.76%)
Feb 27, 2007 20520 20581 20474 20508 782,347,008 +0.00(+0.00%)
Feb 26, 2007 20520 20581 20474 20508 0 -203.80(-0.98%)
Feb 24, 2007 20844 20844 20547 20712 874,083,968 -97.50(-0.47%)
Feb 23, 2007 20748 20830 20740 20809 795,301,376 +157.80(+0.76%)
Feb 22, 2007 20650 20677 20540 20651 749,988,928 +0.00(+0.00%)
Feb 21, 2007 20650 20677 20540 20651 0 +83.50(+0.41%)
Feb 20, 2007 20568 20568 20568 20568 0 +0.00(+0.00%)
Feb 19, 2007 20568 20568 20568 20568 0 +0.00(+0.00%)
Feb 17, 2007 20546 20588 20458 20568 709,936,320 +29.50(+0.14%)
Feb 16, 2007 20467 20570 20398 20538 845,067,520 +328.50(+1.63%)
Feb 15, 2007 20302 20330 20185 20210 686,788,480 +77.70(+0.39%)
Feb 14, 2007 20524 20524 20127 20132 953,727,424 -461.20(-2.24%)
Feb 13, 2007 20534 20697 20489 20593 813,622,528 +0.00(+0.00%)
Feb 12, 2007 20534 20697 20489 20593 0 -84.30(-0.41%)
Feb 10, 2007 20747 20771 20594 20678 772,406,976 -57.40(-0.28%)
Feb 09, 2007 20476 20764 20319 20735 1,525,211,648 +55.40(+0.27%)
Feb 08, 2007 20717 20739 20598 20680 1,088,530,304 +24.50(+0.12%)
Feb 07, 2007 20512 20712 20438 20655 848,211,072 +199.60(+0.98%)
Feb 06, 2007 20515 20646 20409 20456 819,094,016 +0.00(+0.00%)
Feb 05, 2007 20515 20646 20409 20456 0 -108.10(-0.53%)
Feb 03, 2007 20544 20704 20469 20564 945,602,496 +133.50(+0.65%)
Feb 02, 2007 20252 20497 20177 20430 1,071,631,232 +323.80(+1.61%)
Feb 01, 2007 20464 20508 20009 20106 997,395,328 -354.10(-1.73%)
Jan 31, 2007 20282 20466 20165 20460 626,581,312 +223.80(+1.11%)
Jan 30, 2007 20317 20367 20198 20237 680,469,312 +0.00(+0.00%)
Jan 29, 2007 20317 20367 20198 20237 0 -44.40(-0.22%)
Jan 27, 2007 20458 20458 20205 20281 1,539,136,256 -388.70(-1.88%)
Jan 26, 2007 20890 20898 20610 20670 918,331,200 -151.30(-0.73%)
Jan 25, 2007 20951 20972 20726 20821 1,053,436,032 +51.40(+0.25%)
Jan 24, 2007 20744 20811 20589 20770 1,409,621,120 -2.50(-0.01%)
Jan 23, 2007 20501 20780 20488 20772 1,019,021,696 +0.00(+0.00%)
Jan 22, 2007 20501 20780 20488 20772 0 +444.50(+2.19%)
Jan 20, 2007 20216 20338 20189 20328 1,025,928,320 +50.20(+0.25%)
Jan 19, 2007 20065 20297 20003 20278 1,354,156,416 +212.90(+1.06%)
Jan 18, 2007 19918 20122 19841 20065 1,117,662,080 +36.70(+0.18%)
Jan 17, 2007 20131 20134 19938 20028 1,026,767,872 -40.70(-0.20%)
Jan 16, 2007 19776 20073 19746 20069 1,252,411,264 +0.00(+0.00%)
Jan 15, 2007 19776 20073 19746 20069 0 +455.20(+2.32%)
Jan 13, 2007 19629 19681 19524 19613 1,486,034,048 +228.00(+1.18%)
Jan 12, 2007 19653 19698 19350 19385 1,436,329,856 -182.90(-0.93%)
Jan 11, 2007 19665 19694 19508 19568 1,684,163,968 -329.80(-1.66%)
Jan 10, 2007 20162 20173 19794 19898 1,524,412,800 -131.60(-0.66%)
Jan 09, 2007 19915 20086 19844 20030 1,438,589,312 +0.00(+0.00%)
Jan 08, 2007 19915 20086 19844 20030 0 -181.60(-0.90%)
Jan 06, 2007 19890 20214 19757 20211 1,959,114,368 +185.70(+0.93%)
Jan 05, 2007 20416 20463 19948 20026 2,130,510,208 -387.80(-1.90%)
Jan 04, 2007 20353 20555 20250 20413 1,673,968,896 +103.20(+0.51%)
Jan 03, 2007 20005 20324 19990 20310 1,264,596,736 +0.00(+0.00%)
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.