Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2005 1961 1971 1961 1964 0 +3.45(+0.18%)
Dec 30, 2005 1946 1963 1946 1961 0 +14.98(+0.77%)
Dec 29, 2005 1950 1951 1932 1946 0 -4.23(-0.22%)
Dec 28, 2005 1948 1954 1944 1950 0 +2.73(+0.14%)
Dec 27, 2005 1969 1970 1946 1948 0 +0.00(+0.00%)
Dec 26, 2005 1969 1970 1946 1948 0 -20.58(-1.05%)
Dec 24, 2005 1954 1971 1954 1968 0 +14.09(+0.72%)
Dec 23, 2005 1947 1956 1939 1954 0 +7.23(+0.37%)
Dec 22, 2005 1961 1961 1947 1947 0 -14.33(-0.73%)
Dec 21, 2005 1985 1985 1957 1961 0 -23.74(-1.20%)
Dec 20, 2005 1997 2005 1984 1985 0 +0.00(+0.00%)
Dec 19, 2005 1997 2005 1984 1985 0 -12.05(-0.60%)
Dec 17, 2005 1980 1999 1980 1997 0 +18.81(+0.95%)
Dec 16, 2005 1942 1983 1942 1978 0 +36.25(+1.87%)
Dec 15, 2005 1962 1980 1942 1942 0 -20.34(-1.04%)
Dec 14, 2005 1979 1980 1951 1962 0 -16.95(-0.86%)
Dec 13, 2005 2005 2008 1976 1979 0 +0.00(+0.00%)
Dec 12, 2005 2005 2008 1976 1979 0 -25.22(-1.26%)
Dec 10, 2005 2007 2013 1986 2004 0 +0.00(+0.00%)
Dec 09, 2005 2007 2013 1986 2004 0 -2.36(-0.12%)
Dec 08, 2005 2037 2037 2006 2007 0 -28.81(-1.42%)
Dec 07, 2005 2041 2042 2028 2036 0 -5.90(-0.29%)
Dec 06, 2005 2057 2057 2039 2041 0 +0.00(+0.00%)
Dec 05, 2005 2057 2057 2039 2041 0 -15.47(-0.75%)
Dec 03, 2005 2050 2060 2048 2057 0 +7.13(+0.35%)
Dec 02, 2005 2028 2051 2028 2050 0 +22.17(+1.09%)
Dec 01, 2005 2030 2046 2021 2028 0 -2.66(-0.13%)
Nov 30, 2005 2035 2045 2026 2030 0 -4.63(-0.23%)
Nov 29, 2005 2070 2070 2034 2035 0 +0.00(+0.00%)
Nov 28, 2005 2070 2070 2034 2035 0 -34.59(-1.67%)
Nov 26, 2005 2058 2073 2051 2069 0 +12.52(+0.61%)
Nov 25, 2005 2071 2075 2055 2057 0 -13.78(-0.67%)
Nov 24, 2005 2068 2077 2064 2071 0 +2.88(+0.14%)
Nov 23, 2005 2069 2069 2040 2068 0 -0.86(-0.04%)
Nov 22, 2005 2083 2089 2057 2069 0 +0.00(+0.00%)
Nov 21, 2005 2083 2089 2057 2069 0 -14.73(-0.71%)
Nov 19, 2005 2073 2091 2072 2083 0 +11.95(+0.58%)
Nov 18, 2005 2032 2075 2032 2072 0 +39.33(+1.94%)
Nov 17, 2005 2002 2034 2002 2032 0 +30.18(+1.51%)
Nov 16, 2005 2016 2016 1997 2002 0 -13.97(-0.69%)
Nov 15, 2005 2024 2035 2016 2016 0 +0.00(+0.00%)
Nov 14, 2005 2024 2035 2016 2016 0 -7.79(-0.38%)
Nov 12, 2005 2015 2028 2015 2024 0 +9.77(+0.49%)
Nov 11, 2005 2015 2018 1999 2014 0 -0.71(-0.04%)
Nov 10, 2005 1986 2021 1965 2015 0 +28.99(+1.46%)
Nov 09, 2005 1998 2014 1978 1986 0 -12.40(-0.62%)
Nov 08, 2005 2036 2038 1974 1998 0 +0.00(+0.00%)
Nov 07, 2005 2036 2038 1974 1998 0 -37.89(-1.86%)
Nov 05, 2005 2076 2076 2027 2036 0 -39.54(-1.91%)
Nov 04, 2005 2096 2096 2074 2076 0 -20.09(-0.96%)
Nov 03, 2005 2073 2096 2073 2096 0 +0.00(+0.00%)
Nov 02, 2005 2073 2096 2073 2096 0 +22.99(+1.11%)
Nov 01, 2005 2057 2076 2057 2073 0 +0.00(+0.00%)
Oct 31, 2005 2057 2076 2057 2073 0 +15.70(+0.76%)
Oct 28, 2005 2073 2078 2039 2057 0 -16.36(-0.79%)
Oct 27, 2005 2104 2107 2069 2073 0 -31.12(-1.48%)
Oct 26, 2005 2094 2107 2094 2104 0 +10.21(+0.49%)
Oct 25, 2005 2119 2120 2094 2094 0 -24.44(-1.15%)
Oct 24, 2005 2101 2120 2101 2119 0 +18.33(+0.87%)
Oct 21, 2005 2099 2101 2084 2100 0 +1.48(+0.07%)
Oct 20, 2005 2128 2130 2097 2099 0 -26.62(-1.25%)
Oct 19, 2005 2132 2133 2106 2125 0 -6.15(-0.29%)
Oct 18, 2005 2137 2139 2131 2132 0 -5.56(-0.26%)
Oct 17, 2005 2133 2138 2132 2137 0 +5.20(+0.24%)
Oct 14, 2005 2132 2141 2127 2132 0 -0.10(-0.00%)
Oct 13, 2005 2142 2143 2127 2132 0 -10.02(-0.47%)
Oct 12, 2005 2164 2164 2141 2142 0 -21.76(-1.01%)
Oct 11, 2005 2160 2177 2160 2164 0 +3.42(+0.16%)
Oct 10, 2005 2152 2172 2152 2160 0 +0.00(+0.00%)
Oct 07, 2005 2152 2172 2152 2160 0 +10.17(+0.47%)
Oct 06, 2005 2163 2170 2145 2150 0 -13.21(-0.61%)
Oct 05, 2005 2191 2201 2162 2163 0 -26.59(-1.21%)
Oct 04, 2005 2180 2192 2175 2190 0 +8.79(+0.40%)
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.