Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.288 8.327 8.146 8.182 59,368,292 -0.05(-0.56%)
Nov 29, 2005 8.294 8.376 8.219 8.228 49,848,640 -0.01(-0.12%)
Nov 28, 2005 8.136 8.334 8.136 8.238 68,263,856 +0.10(+1.25%)
Nov 25, 2005 8.107 8.209 8.100 8.136 15,819,002 +0.03(+0.36%)
Nov 23, 2005 8.107 8.156 8.100 8.107 37,018,876 -0.03(-0.36%)
Nov 22, 2005 8.012 8.166 8.012 8.136 62,974,316 +0.13(+1.64%)
Nov 21, 2005 8.012 8.038 7.883 8.005 56,481,648 +1.32(+19.75%)
Nov 18, 2005 6.662 6.711 6.612 6.685 32,262,094 +0.09(+1.34%)
Nov 17, 2005 6.484 6.622 6.481 6.596 12,763,702 +0.09(+1.41%)
Nov 16, 2005 6.527 6.550 6.484 6.504 26,355,160 -0.02(-0.35%)
Nov 15, 2005 6.524 6.560 6.481 6.527 59,221,556 -0.01(-0.20%)
Nov 14, 2005 6.537 6.556 6.507 6.540 27,697,714 +0.01(+0.15%)
Nov 11, 2005 6.491 6.537 6.484 6.530 33,823,536 +0.01(+0.20%)
Nov 10, 2005 6.438 6.524 6.435 6.517 12,044,933 +0.06(+0.97%)
Nov 09, 2005 6.441 6.474 6.409 6.455 7,936,900 +0.01(+0.20%)
Nov 08, 2005 6.379 6.464 6.379 6.441 9,488,905 +0.05(+0.72%)
Nov 07, 2005 6.445 6.455 6.369 6.395 10,443,610 -0.05(-0.76%)
Nov 04, 2005 6.412 6.458 6.359 6.445 17,243,754 +0.03(+0.51%)
Nov 03, 2005 6.504 6.507 6.366 6.412 19,573,282 -0.10(-1.56%)
Nov 02, 2005 6.478 6.520 6.471 6.514 20,806,546 +0.04(+0.56%)
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.