Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.98 11.13 10.96 11.12 2,338,742 +0.08(+0.70%)
Aug 30, 2005 10.84 11.08 10.82 11.04 2,025,928 +0.10(+0.90%)
Aug 29, 2005 10.99 11.00 10.71 10.94 2,002,856 -0.05(-0.45%)
Aug 26, 2005 10.95 11.16 10.95 10.99 1,761,523 -0.01(-0.06%)
Aug 25, 2005 10.89 11.04 10.86 11.00 1,139,151 +0.16(+1.50%)
Aug 24, 2005 11.08 11.23 10.77 10.84 2,431,737 -0.23(-2.04%)
Aug 23, 2005 11.11 11.26 11.06 11.06 2,138,173 +0.04(+0.32%)
Aug 22, 2005 10.81 11.13 10.78 11.03 2,326,428 +0.20(+1.89%)
Aug 19, 2005 10.84 10.95 10.74 10.82 2,113,544 +0.01(+0.06%)
Aug 18, 2005 10.78 10.94 10.69 10.82 1,914,250 +0.04(+0.39%)
Aug 17, 2005 10.74 10.83 10.58 10.77 2,043,621 +0.02(+0.20%)
Aug 16, 2005 10.84 10.84 10.70 10.75 1,789,973 -0.11(-1.04%)
Aug 15, 2005 10.88 11.01 10.77 10.87 1,077,013 -0.03(-0.26%)
Aug 12, 2005 11.02 11.02 10.77 10.89 1,446,586 -0.18(-1.66%)
Aug 11, 2005 10.98 11.20 10.92 11.08 2,049,708 +0.15(+1.36%)
Aug 10, 2005 10.77 11.30 10.77 10.93 2,856,512 +0.23(+2.11%)
Aug 09, 2005 10.75 10.83 10.44 10.70 3,430,759 -0.05(-0.46%)
Aug 08, 2005 11.13 11.25 10.70 10.75 3,101,243 -0.34(-3.06%)
Aug 05, 2005 11.40 11.40 10.88 11.09 3,510,590 -0.29(-2.55%)
Aug 04, 2005 11.42 11.45 11.34 11.38 1,711,699 -0.01(-0.12%)
Aug 03, 2005 11.45 11.52 11.34 11.40 1,632,859 -0.12(-1.04%)
Aug 02, 2005 11.40 11.58 11.38 11.52 2,202,010 +0.18(+1.56%)
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.