Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.659 8.798 8.529 8.705 435,911 -0.07(-0.84%)
Dec 29, 2005 8.659 8.872 8.659 8.779 291,003 +0.07(+0.85%)
Dec 28, 2005 8.705 8.733 8.622 8.705 470,573 +0.00(+0.00%)
Dec 27, 2005 8.891 8.946 8.520 8.705 449,085 -0.19(-2.19%)
Dec 23, 2005 8.928 9.122 8.826 8.900 227,080 +0.09(+1.05%)
Dec 22, 2005 8.770 8.937 8.696 8.807 450,057 +0.13(+1.49%)
Dec 21, 2005 8.437 8.900 8.437 8.678 492,061 +0.19(+2.29%)
Dec 20, 2005 8.900 8.946 8.391 8.483 849,472 -0.37(-4.18%)
Dec 19, 2005 9.076 9.076 8.826 8.854 505,882 -0.22(-2.45%)
Dec 16, 2005 8.863 9.150 8.798 9.076 976,239 +0.25(+2.83%)
Dec 15, 2005 8.983 8.983 8.659 8.826 643,339 -0.09(-1.04%)
Dec 14, 2005 8.891 9.113 8.807 8.918 673,790 +0.15(+1.69%)
Dec 13, 2005 9.706 9.752 8.631 8.770 1,440,550 -0.93(-9.55%)
Dec 12, 2005 9.085 9.752 9.076 9.696 1,695,596 +0.66(+7.27%)
Dec 09, 2005 8.937 9.122 8.798 9.039 790,407 +0.29(+3.28%)
Dec 08, 2005 8.298 8.826 8.298 8.752 1,065,862 +0.45(+5.47%)
Dec 07, 2005 8.270 8.557 8.233 8.298 989,629 +0.06(+0.79%)
Dec 06, 2005 8.002 8.326 7.909 8.233 345,641 +0.25(+3.13%)
Dec 05, 2005 8.122 8.131 7.863 7.983 168,339 -0.13(-1.60%)
Dec 02, 2005 8.140 8.187 7.872 8.113 308,388 -0.12(-1.46%)
Dec 01, 2005 8.076 8.289 8.057 8.233 349,528 +0.19(+2.30%)
Nov 30, 2005 7.798 8.103 7.733 8.048 485,366 +0.20(+2.60%)
Nov 29, 2005 7.946 8.131 7.826 7.844 458,911 -0.06(-0.82%)
Nov 28, 2005 8.076 8.140 7.835 7.909 315,839 -0.12(-1.50%)
Nov 25, 2005 8.057 8.187 7.900 8.029 121,908 -0.03(-0.34%)
Nov 23, 2005 8.140 8.279 8.048 8.057 357,411 -0.10(-1.25%)
Nov 22, 2005 8.011 8.224 7.965 8.159 502,966 +0.20(+2.56%)
Nov 21, 2005 7.779 8.029 7.687 7.955 542,703 +0.21(+2.75%)
Nov 18, 2005 7.640 7.816 7.529 7.742 421,118 +0.21(+2.83%)
Nov 17, 2005 7.298 7.594 7.298 7.529 439,907 +0.26(+3.57%)
Nov 16, 2005 7.538 7.779 7.224 7.270 1,079,467 -0.05(-0.63%)
Nov 15, 2005 7.279 7.835 7.270 7.316 766,112 +0.08(+1.15%)
Nov 14, 2005 7.187 7.409 7.085 7.233 619,908 +0.21(+3.03%)
Nov 11, 2005 7.020 7.112 6.992 7.020 196,630 +0.00(+0.00%)
Nov 10, 2005 6.918 7.122 6.807 7.020 385,917 +0.03(+0.40%)
Nov 09, 2005 6.946 7.149 6.937 6.992 1,002,910 -0.02(-0.26%)
Nov 08, 2005 6.853 7.029 6.724 7.011 516,896 +0.09(+1.34%)
Nov 07, 2005 6.853 7.029 6.761 6.918 442,822 +0.19(+2.75%)
Nov 04, 2005 6.844 6.899 6.644 6.733 202,029 -0.10(-1.49%)
Nov 03, 2005 6.862 7.020 6.761 6.835 295,970 +0.06(+0.96%)
Nov 02, 2005 6.742 6.816 6.640 6.770 390,776 +0.03(+0.41%)
Nov 01, 2005 6.835 7.048 6.714 6.742 271,459 -0.22(-3.19%)
Oct 31, 2005 6.807 7.038 6.631 6.964 578,336 +0.19(+2.73%)
Oct 28, 2005 6.668 6.844 6.585 6.779 363,673 +0.15(+2.23%)
Oct 27, 2005 6.770 7.001 6.622 6.631 249,107 -0.20(-2.98%)
Oct 26, 2005 6.899 7.112 6.788 6.835 390,020 -0.06(-0.94%)
Oct 25, 2005 7.001 7.112 6.761 6.899 347,153 -0.10(-1.46%)
Oct 24, 2005 7.057 7.112 6.835 7.001 465,930 -0.06(-0.92%)
Oct 21, 2005 6.890 7.251 6.890 7.066 716,549 +0.19(+2.69%)
Oct 20, 2005 6.835 7.316 6.835 6.881 878,842 +0.03(+0.41%)
Oct 19, 2005 6.751 6.937 6.529 6.853 890,720 +0.09(+1.37%)
Oct 18, 2005 6.446 6.825 6.307 6.761 954,967 +0.33(+5.19%)
Oct 17, 2005 6.251 6.566 6.243 6.427 970,624 +0.18(+2.81%)
Oct 14, 2005 6.390 6.529 6.177 6.251 1,173,301 -0.18(-2.74%)
Oct 13, 2005 6.585 6.640 6.186 6.427 769,135 -0.15(-2.25%)
Oct 12, 2005 6.853 6.927 6.464 6.575 1,006,149 -0.27(-3.92%)
Oct 11, 2005 7.353 7.446 6.844 6.844 1,348,767 -0.42(-5.74%)
Oct 10, 2005 7.288 7.464 7.177 7.261 587,838 +0.06(+0.77%)
Oct 07, 2005 7.011 7.400 6.899 7.205 643,879 +0.28(+4.01%)
Oct 06, 2005 7.270 7.418 6.862 6.927 1,144,795 -0.31(-4.35%)
Oct 05, 2005 7.714 7.798 7.242 7.242 540,651 -0.47(-6.12%)
Oct 04, 2005 8.178 8.270 7.714 7.714 476,728 -0.44(-5.45%)
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.