Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.619 9.867 9.619 9.809 5,764,399 -0.18(-1.78%)
Apr 27, 2006 10.07 10.07 9.938 9.987 2,924,929 -0.11(-1.10%)
Apr 26, 2006 9.983 10.16 9.983 10.10 5,216,092 +0.15(+1.48%)
Apr 25, 2006 10.07 10.08 9.845 9.951 5,100,068 -0.15(-1.48%)
Apr 24, 2006 9.967 10.13 9.925 10.10 4,040,881 +0.13(+1.35%)
Apr 21, 2006 9.989 9.999 9.914 9.965 2,329,214 +0.01(+0.15%)
Apr 20, 2006 9.946 9.989 9.858 9.951 2,745,279 +0.00(+0.05%)
Apr 19, 2006 9.926 9.995 9.859 9.946 2,792,686 +0.04(+0.40%)
Apr 18, 2006 9.779 9.970 9.737 9.906 7,966,361 +0.13(+1.30%)
Apr 17, 2006 9.141 9.856 9.141 9.779 13,019,646 +0.79(+8.81%)
Apr 13, 2006 9.019 9.091 8.976 8.987 1,937,477 -0.10(-1.06%)
Apr 12, 2006 9.128 9.128 9.058 9.083 1,039,226 -0.01(-0.09%)
Apr 11, 2006 9.162 9.181 9.067 9.091 1,647,416 -0.06(-0.68%)
Apr 10, 2006 9.194 9.210 9.123 9.154 3,107,074 -0.02(-0.26%)
Apr 07, 2006 9.255 9.293 9.154 9.178 2,586,213 -0.04(-0.40%)
Apr 06, 2006 9.117 9.234 9.091 9.215 2,266,835 +0.07(+0.79%)
Apr 05, 2006 9.160 9.192 9.096 9.143 1,394,160 +0.00(+0.05%)
Apr 04, 2006 9.054 9.173 9.043 9.138 2,487,031 +0.04(+0.39%)
Apr 03, 2006 9.123 9.168 9.078 9.102 2,686,643 -0.02(-0.21%)
Mar 31, 2006 9.112 9.160 9.086 9.122 2,803,291 +0.03(+0.35%)
Mar 30, 2006 9.042 9.106 9.000 9.090 2,436,505 +0.10(+1.12%)
Mar 29, 2006 9.058 9.058 8.977 8.989 1,389,169 -0.03(-0.36%)
Mar 28, 2006 8.989 9.125 8.949 9.021 2,413,425 +0.07(+0.81%)
Mar 27, 2006 8.984 9.008 8.910 8.949 2,931,167 -0.04(-0.39%)
Mar 24, 2006 9.003 9.008 8.923 8.984 3,306,685 -0.02(-0.21%)
Mar 23, 2006 9.037 9.077 9.003 9.003 2,187,615 -0.07(-0.81%)
Mar 22, 2006 8.880 9.090 8.880 9.077 1,812,096 +0.04(+0.48%)
Mar 21, 2006 8.976 9.038 8.960 9.034 5,052,037 +0.06(+0.64%)
Mar 20, 2006 8.973 9.008 8.909 8.976 2,906,839 +0.02(+0.21%)
Mar 17, 2006 8.925 8.957 8.860 8.957 3,528,753 +0.09(+1.03%)
Mar 16, 2006 8.913 8.955 8.852 8.865 3,420,838 -0.02(-0.23%)
Mar 15, 2006 8.707 8.886 8.697 8.886 3,478,226 +0.18(+2.06%)
Mar 14, 2006 8.649 8.769 8.644 8.707 3,662,243 -0.06(-0.71%)
Mar 13, 2006 8.750 8.798 8.730 8.769 2,708,475 +0.02(+0.22%)
Mar 10, 2006 8.601 8.771 8.577 8.750 5,358,939 +0.15(+1.71%)
Mar 09, 2006 8.623 8.633 8.541 8.602 3,188,790 -0.02(-0.24%)
Mar 08, 2006 8.609 8.660 8.594 8.623 2,077,204 -0.05(-0.61%)
Mar 07, 2006 8.657 8.711 8.537 8.676 3,661,619 +0.01(+0.13%)
Mar 06, 2006 8.718 8.742 8.658 8.665 2,287,420 -0.08(-0.93%)
Mar 03, 2006 8.682 8.772 8.641 8.747 4,261,701 +0.00(+0.00%)
Mar 02, 2006 8.780 8.783 8.700 8.747 2,768,359 -0.07(-0.84%)
Mar 01, 2006 8.791 8.849 8.755 8.820 2,222,546 +0.04(+0.40%)
Feb 28, 2006 8.864 8.896 8.745 8.785 3,932,342 -0.08(-0.89%)
Feb 27, 2006 9.042 9.064 8.832 8.864 4,072,694 -0.15(-1.67%)
Feb 24, 2006 8.977 9.070 8.931 9.014 2,673,543 +0.01(+0.14%)
Feb 23, 2006 8.921 9.090 8.913 9.002 4,354,645 +0.04(+0.45%)
Feb 22, 2006 8.833 9.021 8.827 8.961 3,432,066 +0.13(+1.43%)
Feb 21, 2006 8.862 8.870 8.763 8.835 3,626,063 -0.03(-0.31%)
Feb 17, 2006 8.960 8.960 8.846 8.862 4,194,332 -0.11(-1.27%)
Feb 16, 2006 8.973 9.008 8.960 8.976 3,465,751 -0.02(-0.20%)
Feb 15, 2006 9.077 9.086 8.913 8.993 5,926,583 -0.06(-0.66%)
Feb 14, 2006 9.086 9.125 8.960 9.053 5,451,259 -0.07(-0.72%)
Feb 13, 2006 9.160 9.151 8.937 9.119 3,694,680 -0.04(-0.40%)
Feb 10, 2006 9.139 9.160 9.034 9.155 4,068,327 -0.03(-0.35%)
Feb 09, 2006 9.351 9.389 9.130 9.187 5,981,477 -0.21(-2.25%)
Feb 08, 2006 8.897 9.405 8.889 9.399 7,262,108 +0.57(+6.41%)
Feb 07, 2006 8.809 8.957 8.777 8.833 3,087,737 -0.01(-0.13%)
Feb 06, 2006 8.891 8.907 8.803 8.844 2,380,364 -0.05(-0.52%)
Feb 03, 2006 8.809 8.933 8.796 8.891 3,068,399 +0.05(+0.56%)
Feb 02, 2006 8.886 8.905 8.825 8.841 2,765,240 -0.10(-1.13%)
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.