Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2006 20049 20049 19885 19965 1,390,983,040 -37.20(-0.19%)
Dec 29, 2006 19743 20038 19687 20002 1,749,890,432 +276.20(+1.40%)
Dec 28, 2006 19620 19728 19512 19726 0 +0.00(+0.00%)
Dec 27, 2006 19620 19728 19512 19726 0 +405.20(+2.10%)
Dec 26, 2006 19227 19320 19198 19320 821,757,184 +0.00(+0.00%)
Dec 23, 2006 19227 19320 19198 19320 821,757,184 +97.70(+0.51%)
Dec 22, 2006 19249 19276 19158 19223 1,329,756,800 -17.30(-0.09%)
Dec 21, 2006 19110 19274 19108 19240 1,225,335,040 +275.50(+1.45%)
Dec 20, 2006 19163 19180 18905 18965 1,018,232,384 -228.30(-1.19%)
Dec 19, 2006 19095 19216 19047 19193 1,099,128,448 +0.00(+0.00%)
Dec 18, 2006 19095 19216 19047 19193 0 +82.20(+0.43%)
Dec 16, 2006 19080 19127 19014 19111 1,016,363,008 +191.30(+1.01%)
Dec 15, 2006 18807 18955 18774 18919 850,261,120 +201.20(+1.07%)
Dec 14, 2006 18868 18870 18624 18718 1,071,922,304 -189.00(-1.00%)
Dec 13, 2006 19010 19016 18820 18907 796,680,000 -17.50(-0.09%)
Dec 12, 2006 18812 18966 18812 18925 991,829,696 +0.00(+0.00%)
Dec 11, 2006 18812 18966 18812 18925 0 +184.70(+0.99%)
Dec 09, 2006 18776 18799 18667 18740 915,150,976 -103.00(-0.55%)
Dec 08, 2006 19024 19048 18783 18843 930,195,520 -183.40(-0.96%)
Dec 07, 2006 18988 19131 18938 19026 1,334,971,776 +82.20(+0.43%)
Dec 06, 2006 18881 18950 18794 18944 1,097,018,624 +241.50(+1.29%)
Dec 05, 2006 18654 18769 18588 18703 1,166,542,848 +0.00(+0.00%)
Dec 04, 2006 18654 18769 18588 18703 0 +11.90(+0.06%)
Dec 02, 2006 18922 18945 18650 18691 815,023,104 -269.70(-1.42%)
Dec 01, 2006 18945 19033 18924 18960 761,645,120 +179.60(+0.96%)
Nov 30, 2006 18730 18844 18687 18781 1,154,443,520 +141.40(+0.76%)
Nov 29, 2006 18997 18998 18619 18640 1,284,478,848 -564.50(-2.94%)
Nov 28, 2006 19264 19328 19122 19204 806,258,880 +0.00(+0.00%)
Nov 27, 2006 19264 19328 19122 19204 0 -56.30(-0.29%)
Nov 25, 2006 19206 19316 19196 19260 644,888,704 -5.00(-0.03%)
Nov 24, 2006 19345 19404 19244 19265 969,976,704 +14.50(+0.08%)
Nov 23, 2006 19102 19257 19075 19251 915,517,568 +242.50(+1.28%)
Nov 22, 2006 19002 19064 18960 19008 586,462,784 +53.70(+0.28%)
Nov 21, 2006 19030 19134 18929 18955 826,235,904 +0.00(+0.00%)
Nov 20, 2006 19030 19134 18929 18955 0 -228.10(-1.19%)
Nov 18, 2006 19126 19215 19097 19183 918,567,168 +28.60(+0.15%)
Nov 17, 2006 19163 19238 19048 19154 1,201,291,648 +61.10(+0.32%)
Nov 16, 2006 18940 19107 18926 19093 1,532,407,680 +214.60(+1.14%)
Nov 15, 2006 18890 18990 18759 18878 1,532,391,168 +9.90(+0.05%)
Nov 14, 2006 18763 18902 18718 18868 1,176,664,448 +0.00(+0.00%)
Nov 13, 2006 18763 18902 18718 18868 0 -22.60(-0.12%)
Nov 11, 2006 18958 18976 18862 18891 1,046,619,776 -61.80(-0.33%)
Nov 10, 2006 18885 18993 18866 18953 1,000,762,496 +141.70(+0.75%)
Nov 09, 2006 18934 18995 18751 18811 1,143,023,360 -128.10(-0.68%)
Nov 08, 2006 19103 19161 18856 18939 838,438,080 +2.70(+0.01%)
Nov 07, 2006 18702 18941 18694 18937 502,709,888 +0.00(+0.00%)
Nov 06, 2006 18702 18941 18694 18937 0 +186.90(+1.00%)
Nov 04, 2006 18697 18771 18646 18750 536,153,312 +34.90(+0.19%)
Nov 03, 2006 18495 18725 18397 18715 619,279,616 +261.10(+1.41%)
Nov 02, 2006 18376 18495 18376 18454 603,384,192 +129.40(+0.71%)
Nov 01, 2006 18196 18336 18153 18324 576,848,320 +26.70(+0.15%)
Oct 31, 2006 18298 18298 18298 18298 0 +0.00(+0.00%)
Oct 30, 2006 18298 18298 18298 18298 0 +0.00(+0.00%)
Oct 27, 2006 18401 18466 18233 18298 997,605,824 -56.10(-0.31%)
Oct 26, 2006 18267 18379 18241 18354 771,033,472 +195.80(+1.08%)
Oct 25, 2006 18151 18169 18106 18158 524,809,088 +4.50(+0.02%)
Oct 24, 2006 18136 18173 18122 18153 508,900,704 +63.60(+0.35%)
Oct 23, 2006 18170 18170 18066 18090 620,706,112 -23.80(-0.13%)
Oct 20, 2006 18013 18148 18013 18114 815,419,072 +126.60(+0.70%)
Oct 19, 2006 18054 18071 17938 17987 439,090,816 -61.10(-0.34%)
Oct 18, 2006 17910 18048 17882 18048 452,401,792 +33.30(+0.18%)
Oct 17, 2006 17965 18074 17823 18015 744,363,904 +4.60(+0.03%)
Oct 16, 2006 18067 18070 17958 18010 760,911,872 +21.30(+0.12%)
Oct 13, 2006 18050 18068 17950 17989 1,719,400,448 +115.80(+0.65%)
Oct 12, 2006 17896 17948 17836 17873 1,102,474,752 +10.30(+0.06%)
Oct 11, 2006 17857 17876 17741 17863 721,727,232 +39.10(+0.22%)
Oct 10, 2006 17780 17852 17752 17824 503,691,296 +148.50(+0.84%)
Oct 09, 2006 17876 17876 17589 17675 561,382,528 -228.20(-1.27%)
Oct 06, 2006 17901 17932 17849 17903 578,815,424 -4.30(-0.02%)
Oct 05, 2006 17898 17940 17810 17908 803,488,320 +278.50(+1.58%)
Oct 04, 2006 17637 17687 17536 17629 1,023,470,016 +22.70(+0.13%)
Oct 03, 2006 17490 17649 17428 17606 1,356,757,248 +63.40(+0.36%)
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.