Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.742 5.848 5.686 5.795 11,089,700 +0.06(+0.97%)
Aug 30, 2005 5.730 5.745 5.680 5.739 9,658,530 -0.01(-0.10%)
Aug 29, 2005 5.668 5.765 5.650 5.745 5,518,869 +0.05(+0.93%)
Aug 26, 2005 5.721 5.742 5.674 5.692 7,601,775 -0.04(-0.67%)
Aug 25, 2005 5.745 5.783 5.706 5.730 9,457,134 -0.01(-0.26%)
Aug 24, 2005 5.812 5.824 5.742 5.745 10,564,983 -0.08(-1.41%)
Aug 23, 2005 5.809 5.845 5.783 5.827 7,998,794 +0.02(+0.41%)
Aug 22, 2005 5.818 5.842 5.777 5.803 8,337,058 +0.00(+0.00%)
Aug 19, 2005 5.771 5.815 5.762 5.803 8,092,869 +0.04(+0.61%)
Aug 18, 2005 5.809 5.809 5.750 5.768 11,457,851 -0.05(-0.81%)
Aug 17, 2005 5.798 5.833 5.768 5.815 9,831,738 -0.01(-0.15%)
Aug 16, 2005 5.845 5.871 5.765 5.824 8,729,323 -0.04(-0.65%)
Aug 15, 2005 5.859 5.874 5.803 5.862 9,569,889 +0.01(+0.25%)
Aug 12, 2005 5.901 5.933 5.833 5.848 8,350,303 -0.08(-1.39%)
Aug 11, 2005 5.910 5.954 5.889 5.930 7,560,341 +0.03(+0.55%)
Aug 10, 2005 5.901 5.977 5.895 5.898 7,859,209 +0.01(+0.15%)
Aug 09, 2005 5.883 5.915 5.868 5.889 7,293,398 +0.02(+0.40%)
Aug 08, 2005 5.912 5.918 5.854 5.865 16,302,569 -0.04(-0.65%)
Aug 05, 2005 5.910 5.930 5.856 5.904 11,406,908 -0.02(-0.30%)
Aug 04, 2005 5.927 5.957 5.910 5.921 19,940,608 -0.03(-0.54%)
Aug 03, 2005 5.898 5.965 5.877 5.954 11,764,870 +0.07(+1.25%)
Aug 02, 2005 5.868 5.927 5.856 5.880 11,730,229 +0.04(+0.66%)
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.