Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19811 19880 19706 19801 938,595,500 -20.85(-0.11%)
Mar 29, 2007 19470 19832 19460 19822 1,914,517,600 +267.91(+1.37%)
Mar 28, 2007 19665 19729 19459 19554 1,198,488,800 -152.92(-0.78%)
Mar 27, 2007 19750 19768 19662 19707 920,278,300 -59.06(-0.30%)
Mar 26, 2007 19720 19819 19654 19766 780,644,700 +73.21(+0.37%)
Mar 23, 2007 19665 19729 19634 19693 1,073,216,700 +2.39(+0.01%)
Mar 22, 2007 19758 19813 19621 19690 1,650,390,800 +173.84(+0.89%)
Mar 21, 2007 19381 19537 19271 19516 977,841,600 +159.51(+0.82%)
Mar 20, 2007 19431 19464 19333 19357 1,021,294,300 +90.16(+0.47%)
Mar 19, 2007 19006 19268 18967 19267 1,292,261,700 +313.24(+1.65%)
Mar 16, 2007 18846 19130 18770 18954 0 -15.94(-0.08%)
Mar 15, 2007 19029 19055 18932 18969 898,691,400 +132.51(+0.70%)
Mar 14, 2007 18803 18888 18739 18837 2,054,887,200 -496.21(-2.57%)
Mar 13, 2007 19397 19443 19251 19333 1,336,198,500 -109.28(-0.56%)
Mar 12, 2007 19252 19470 19221 19442 1,720,489,200 +307.54(+1.61%)
Mar 10, 2007 19259 19259 19065 19135 1,765,809,600 -40.29(-0.21%)
Mar 09, 2007 18924 19191 18909 19175 1,240,695,700 +256.53(+1.36%)
Mar 08, 2007 19188 19240 18910 18919 1,453,798,600 -139.92(-0.73%)
Mar 07, 2007 18899 19080 18877 19059 1,606,525,700 +393.68(+2.11%)
Mar 06, 2007 19137 19164 18659 18665 1,986,020,800 +0.00(+0.00%)
Mar 05, 2007 19137 19164 18659 18665 0 -777.13(-4.00%)
Mar 03, 2007 19387 19561 19356 19442 1,132,374,600 +95.41(+0.49%)
Mar 02, 2007 19582 19643 19347 19347 1,474,434,200 -304.91(-1.55%)
Mar 01, 2007 19427 19750 19382 19652 2,038,333,200 -496.36(-2.46%)
Feb 28, 2007 20501 20501 20042 20148 1,412,425,800 -360.08(-1.76%)
Feb 27, 2007 20520 20581 20474 20508 782,347,000 +0.00(+0.00%)
Feb 26, 2007 20520 20581 20474 20508 0 -203.70(-0.98%)
Feb 24, 2007 20844 20844 20547 20712 874,084,000 -97.58(-0.47%)
Feb 23, 2007 20748 20830 20740 20809 795,301,400 +157.81(+0.76%)
Feb 22, 2007 20650 20677 20540 20651 749,988,900 +0.00(+0.00%)
Feb 21, 2007 20650 20677 20540 20651 0 +83.51(+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 709,936,300 +29.49(+0.14%)
Feb 16, 2007 20467 20570 20398 20538 845,067,500 +328.51(+1.63%)
Feb 15, 2007 20302 20330 20185 20210 686,788,500 +77.66(+0.39%)
Feb 14, 2007 20524 20524 20127 20132 953,727,400 -461.16(-2.24%)
Feb 13, 2007 20534 20697 20489 20593 813,622,500 +0.00(+0.00%)
Feb 12, 2007 20534 20697 20489 20593 0 -84.25(-0.41%)
Feb 10, 2007 20747 20771 20594 20678 772,407,000 -57.39(-0.28%)
Feb 09, 2007 20476 20764 20319 20735 1,525,211,600 +55.36(+0.27%)
Feb 08, 2007 20717 20739 20598 20680 1,088,530,300 +24.49(+0.12%)
Feb 07, 2007 20512 20712 20438 20655 848,211,100 +199.58(+0.98%)
Feb 06, 2007 20515 20646 20409 20456 819,094,000 +0.00(+0.00%)
Feb 05, 2007 20515 20646 20409 20456 0 -108.06(-0.53%)
Feb 03, 2007 20544 20704 20469 20564 945,602,500 +133.52(+0.65%)
Feb 02, 2007 20252 20497 20177 20430 1,071,631,200 +323.74(+1.61%)
Feb 01, 2007 20464 20508 20009 20106 997,395,300 -354.04(-1.73%)
Jan 31, 2007 20282 20465 20165 20460 626,581,300 +223.78(+1.11%)
Jan 30, 2007 20317 20367 20198 20237 680,469,300 +0.00(+0.00%)
Jan 29, 2007 20317 20367 20198 20237 0 -44.45(-0.22%)
Jan 27, 2007 20457 20457 20205 20281 1,539,136,300 -388.70(-1.88%)
Jan 26, 2007 20890 20898 20610 20670 918,331,200 -151.22(-0.73%)
Jan 25, 2007 20951 20971 20725 20821 1,053,436,000 +51.35(+0.25%)
Jan 24, 2007 20744 20811 20589 20770 1,409,621,100 -2.52(-0.01%)
Jan 23, 2007 20501 20780 20488 20772 1,019,021,700 +0.00(+0.00%)
Jan 22, 2007 20501 20780 20488 20772 0 +444.50(+2.19%)
Jan 20, 2007 20216 20338 20189 20328 1,025,928,300 +50.21(+0.25%)
Jan 19, 2007 20065 20297 20003 20278 1,354,156,400 +212.94(+1.06%)
Jan 18, 2007 19917 20122 19841 20065 1,117,662,100 +36.62(+0.18%)
Jan 17, 2007 20131 20133 19938 20028 1,026,767,900 -40.61(-0.20%)
Jan 16, 2007 19776 20073 19746 20069 1,252,411,300 +0.00(+0.00%)
Jan 15, 2007 19776 20073 19746 20069 0 +455.15(+2.32%)
Jan 13, 2007 19629 19681 19524 19613 1,486,034,100 +228.04(+1.18%)
Jan 12, 2007 19653 19698 19350 19385 1,436,329,900 -182.97(-0.94%)
Jan 11, 2007 19665 19694 19508 19568 1,684,164,000 -329.74(-1.66%)
Jan 10, 2007 20163 20173 19794 19898 1,524,412,800 -131.58(-0.66%)
Jan 09, 2007 19915 20086 19844 20030 1,438,589,300 +0.00(+0.00%)
Jan 08, 2007 19915 20086 19844 20030 0 -181.62(-0.90%)
Jan 06, 2007 19890 20214 19757 20211 1,959,114,400 +185.70(+0.93%)
Jan 05, 2007 20416 20463 19948 20026 2,130,510,200 -387.81(-1.90%)
Jan 04, 2007 20353 20555 20250 20413 1,673,968,900 +103.21(+0.51%)
Jan 03, 2007 20005 20324 19990 20310 1,264,596,800 +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.