Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.740 10.13 8.930 9.150 5,329,216 +0.50(+5.78%)
Sep 28, 2006 9.230 10.01 8.400 8.650 6,081,819 -0.35(-3.89%)
Sep 27, 2006 10.37 10.65 8.900 9.000 7,561,594 -2.00(-18.18%)
Sep 26, 2006 10.10 11.90 9.780 11.00 24,721,618 +2.50(+29.41%)
Sep 25, 2006 5.980 8.680 5.720 8.500 23,578,704 +6.28(+282.88%)
Sep 22, 2006 2.290 2.410 2.220 2.220 41,940 -0.02(-0.89%)
Sep 21, 2006 2.330 2.450 2.200 2.240 41,610 -0.11(-4.68%)
Sep 20, 2006 2.490 2.550 2.320 2.350 30,766 -0.10(-4.08%)
Sep 19, 2006 2.450 2.580 2.330 2.450 49,340 +0.13(+5.60%)
Sep 18, 2006 2.410 2.450 2.310 2.320 15,320 -0.07(-2.93%)
Sep 15, 2006 2.280 2.500 2.240 2.390 96,271 +0.15(+6.70%)
Sep 14, 2006 2.390 2.420 2.230 2.240 69,131 -0.13(-5.49%)
Sep 13, 2006 2.490 2.490 2.340 2.370 64,497 -0.07(-2.87%)
Sep 12, 2006 2.570 2.600 2.350 2.440 74,684 -0.10(-3.94%)
Sep 11, 2006 2.830 2.830 2.520 2.540 77,038 -0.26(-9.29%)
Sep 08, 2006 2.890 2.920 2.800 2.800 15,156 -0.11(-3.78%)
Sep 07, 2006 3.040 3.100 2.910 2.910 19,600 -0.09(-3.00%)
Sep 06, 2006 3.050 3.050 2.910 3.000 78,725 +0.23(+8.30%)
Sep 05, 2006 2.820 2.820 2.610 2.770 15,882 -0.10(-3.48%)
Sep 01, 2006 2.920 3.100 2.800 2.870 26,185 -0.05(-1.71%)
Aug 31, 2006 2.920 2.920 2.710 2.920 16,827 +0.02(+0.69%)
Aug 30, 2006 2.900 2.900 2.841 2.900 10,150 +0.11(+3.94%)
Aug 29, 2006 3.220 3.220 2.580 2.790 151,781 +0.14(+5.28%)
Aug 28, 2006 3.190 3.700 2.580 2.650 316,980 -0.45(-14.52%)
Aug 25, 2006 3.200 3.320 3.040 3.100 21,904 -0.23(-6.91%)
Aug 24, 2006 3.300 3.400 3.220 3.330 10,991 +0.09(+2.78%)
Aug 23, 2006 3.340 3.400 3.210 3.240 10,450 +0.05(+1.57%)
Aug 22, 2006 3.350 3.400 3.190 3.190 24,649 -0.10(-3.04%)
Aug 21, 2006 3.520 3.520 3.180 3.290 18,314 -0.14(-4.08%)
Aug 18, 2006 3.280 3.450 3.280 3.430 9,000 +0.03(+0.88%)
Aug 17, 2006 3.750 3.840 3.400 3.400 26,122 +0.04(+1.19%)
Aug 16, 2006 3.400 3.410 3.360 3.360 3,500 -0.04(-1.18%)
Aug 15, 2006 3.400 3.500 3.400 3.400 3,900 +0.00(+0.00%)
Aug 14, 2006 3.510 3.510 3.400 3.400 6,700 +0.02(+0.59%)
Aug 11, 2006 3.500 3.500 3.320 3.380 16,427 -0.14(-3.98%)
Aug 10, 2006 3.720 3.750 3.510 3.520 7,152 -0.22(-5.88%)
Aug 09, 2006 3.720 3.815 3.490 3.740 8,478 -0.06(-1.58%)
Aug 08, 2006 4.090 4.100 3.650 3.800 27,229 -0.16(-4.04%)
Aug 07, 2006 4.050 4.150 3.850 3.960 56,508 +0.56(+16.47%)
Aug 04, 2006 3.160 3.463 3.160 3.400 31,020 +0.33(+10.75%)
Aug 03, 2006 3.160 3.240 3.070 3.070 6,177 +0.13(+4.42%)
Aug 02, 2006 3.090 3.190 2.890 2.940 6,922 -0.06(-2.00%)
Aug 01, 2006 3.250 3.326 2.930 3.000 60,540 -0.20(-6.25%)
Jul 31, 2006 3.350 3.350 3.000 3.200 20,722 -0.24(-6.98%)
Jul 28, 2006 3.600 3.600 3.440 3.440 4,900 +0.03(+0.88%)
Jul 27, 2006 3.570 3.580 3.410 3.410 3,215 -0.04(-1.16%)
Jul 26, 2006 3.450 3.580 3.300 3.450 3,250 -0.05(-1.43%)
Jul 25, 2006 3.660 3.860 3.350 3.500 20,955 -0.05(-1.41%)
Jul 24, 2006 4.050 4.050 3.550 3.550 12,870 -0.40(-10.13%)
Jul 21, 2006 3.840 4.000 3.760 3.950 2,500 +0.25(+6.76%)
Jul 20, 2006 3.710 4.000 3.660 3.700 4,490 +0.00(+0.00%)
Jul 19, 2006 3.820 3.820 3.700 3.700 6,300 -0.05(-1.33%)
Jul 18, 2006 3.710 4.150 3.700 3.750 5,920 +0.00(+0.00%)
Jul 17, 2006 3.860 4.000 3.750 3.750 5,900 -0.01(-0.27%)
Jul 14, 2006 3.910 4.150 3.760 3.760 11,224 -0.20(-5.05%)
Jul 13, 2006 4.050 4.120 3.960 3.960 9,648 +0.10(+2.59%)
Jul 12, 2006 4.140 4.220 3.860 3.860 9,020 -0.27(-6.54%)
Jul 11, 2006 3.960 4.240 3.870 4.130 33,350 +0.08(+1.98%)
Jul 10, 2006 4.160 4.260 3.810 4.050 42,243 -0.06(-1.46%)
Jul 07, 2006 4.110 4.250 4.050 4.110 9,300 +0.11(+2.75%)
Jul 06, 2006 3.960 4.090 3.900 4.000 6,200 +0.10(+2.56%)
Jul 05, 2006 4.360 4.360 3.800 3.900 22,245 -0.35(-8.24%)
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.