Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.762 6.547 6.399 6.504 18,296,182 +0.08(+1.23%)
Sep 29, 2005 6.455 6.461 6.359 6.425 29,335,570 -0.06(-0.86%)
Sep 28, 2005 6.425 6.507 6.392 6.481 9,040,778 +0.08(+1.28%)
Sep 27, 2005 6.455 6.455 6.389 6.399 5,877,099 -0.06(-0.87%)
Sep 26, 2005 6.458 6.481 6.399 6.455 6,688,720 +0.02(+0.31%)
Sep 23, 2005 6.435 6.487 6.428 6.435 13,161,293 +0.00(+0.00%)
Sep 22, 2005 6.478 6.487 6.405 6.435 8,718,382 -0.04(-0.66%)
Sep 21, 2005 6.471 6.533 6.471 6.478 11,311,552 -0.02(-0.30%)
Sep 20, 2005 6.494 6.543 6.484 6.497 10,859,772 +0.02(+0.25%)
Sep 19, 2005 6.504 6.514 6.471 6.481 13,591,154 -0.06(-0.85%)
Sep 16, 2005 6.471 6.556 6.441 6.537 18,492,238 +0.08(+1.27%)
Sep 15, 2005 6.376 6.468 6.363 6.455 11,752,677 +0.09(+1.45%)
Sep 14, 2005 6.435 6.445 6.349 6.363 13,701,055 -0.05(-0.77%)
Sep 13, 2005 6.409 6.428 6.379 6.412 11,431,194 -0.01(-0.15%)
Sep 12, 2005 6.448 6.468 6.422 6.422 6,003,439 -0.06(-0.91%)
Sep 09, 2005 6.435 6.481 6.422 6.481 14,112,040 +0.06(+0.92%)
Sep 08, 2005 6.422 6.464 6.405 6.422 10,161,095 +0.01(+0.10%)
Sep 07, 2005 6.474 6.474 6.415 6.415 9,801,863 -0.07(-1.11%)
Sep 06, 2005 6.428 6.497 6.418 6.487 13,620,684 +0.07(+1.07%)
Sep 02, 2005 6.455 6.464 6.405 6.418 4,902,301 -0.02(-0.26%)
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.