Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.224 5.307 5.193 5.286 17,954,472 +0.14(+2.74%)
Jan 30, 2006 5.166 5.195 5.143 5.145 10,839,817 -0.01(-0.16%)
Jan 27, 2006 5.096 5.172 5.081 5.154 21,345,418 +0.06(+1.18%)
Jan 26, 2006 5.091 5.166 5.064 5.093 10,792,003 +0.00(+0.08%)
Jan 25, 2006 5.042 5.104 5.019 5.089 8,674,655 +0.07(+1.44%)
Jan 24, 2006 5.000 5.067 4.969 5.017 14,258,773 +0.06(+1.13%)
Jan 23, 2006 4.866 5.052 4.866 4.961 8,172,364 -0.05(-0.91%)
Jan 20, 2006 5.125 5.135 4.994 5.006 10,739,359 -0.09(-1.75%)
Jan 19, 2006 5.104 5.120 5.064 5.096 7,473,987 +0.01(+0.12%)
Jan 18, 2006 5.069 5.172 5.051 5.089 10,250,591 -0.01(-0.16%)
Jan 17, 2006 5.118 5.137 5.071 5.098 8,378,110 -0.06(-1.12%)
Jan 13, 2006 5.172 5.195 5.116 5.156 9,928,449 -0.01(-0.16%)
Jan 12, 2006 5.197 5.232 5.137 5.164 13,103,505 -0.05(-0.95%)
Jan 11, 2006 5.176 5.276 5.168 5.214 16,321,063 +0.04(+0.72%)
Jan 10, 2006 5.162 5.176 5.145 5.176 15,980,567 +0.01(+0.28%)
Jan 09, 2006 5.096 5.176 5.052 5.162 17,457,012 +0.08(+1.67%)
Jan 06, 2006 5.062 5.083 5.015 5.077 23,499,470 +0.07(+1.32%)
Jan 05, 2006 5.062 5.110 4.970 5.011 28,235,492 -0.02(-0.49%)
Jan 04, 2006 4.793 5.060 4.788 5.035 39,644,732 +0.24(+5.05%)
Jan 03, 2006 4.804 4.810 4.673 4.793 14,147,207 -0.02(-0.34%)
Dec 30, 2005 4.758 4.837 4.758 4.810 7,232,984 +0.01(+0.30%)
Dec 29, 2005 4.764 4.826 4.754 4.795 4,763,067 +0.04(+0.83%)
Dec 28, 2005 4.721 4.795 4.717 4.756 7,245,058 +0.05(+0.97%)
Dec 27, 2005 4.737 4.791 4.700 4.710 7,758,457 -0.02(-0.39%)
Dec 23, 2005 4.721 4.764 4.721 4.729 8,482,915 +0.02(+0.40%)
Dec 22, 2005 4.737 4.737 4.684 4.710 8,667,893 +0.01(+0.22%)
Dec 21, 2005 4.731 4.752 4.681 4.700 12,470,329 +0.01(+0.18%)
Dec 20, 2005 4.723 4.733 4.671 4.692 13,090,465 -0.04(-0.83%)
Dec 19, 2005 4.750 4.789 4.719 4.731 9,543,038 -0.05(-1.04%)
Dec 16, 2005 4.907 4.907 4.770 4.781 12,919,976 -0.08(-1.66%)
Dec 15, 2005 4.862 4.866 4.795 4.862 11,579,246 +0.00(+0.04%)
Dec 14, 2005 4.808 4.895 4.795 4.859 11,719,308 +0.05(+1.08%)
Dec 13, 2005 4.741 4.820 4.702 4.808 7,274,519 +0.07(+1.40%)
Dec 12, 2005 4.758 4.800 4.733 4.741 5,064,441 -0.00(-0.04%)
Dec 09, 2005 4.686 4.783 4.679 4.744 13,248,397 +0.06(+1.19%)
Dec 08, 2005 4.617 4.688 4.615 4.688 12,238,503 +0.07(+1.43%)
Dec 07, 2005 4.642 4.665 4.559 4.621 7,768,117 -0.02(-0.49%)
Dec 06, 2005 4.621 4.690 4.617 4.644 8,666,444 +0.03(+0.67%)
Dec 05, 2005 4.505 4.639 4.445 4.613 7,420,860 -0.03(-0.62%)
Dec 02, 2005 4.623 4.690 4.619 4.642 8,401,776 +0.00(+0.04%)
Dec 01, 2005 4.640 4.675 4.568 4.640 9,640,115 +0.00(+0.00%)
Nov 30, 2005 4.704 4.721 4.611 4.640 19,184,118 -0.07(-1.45%)
Nov 29, 2005 4.746 4.758 4.702 4.708 8,637,949 +0.01(+0.22%)
Nov 28, 2005 4.741 4.741 4.661 4.698 14,237,523 -0.04(-0.92%)
Nov 25, 2005 4.731 4.748 4.632 4.741 4,694,002 +0.04(+0.79%)
Nov 23, 2005 4.710 4.725 4.679 4.704 7,023,374 -0.01(-0.13%)
Nov 22, 2005 4.688 4.715 4.659 4.710 8,292,624 +0.01(+0.26%)
Nov 21, 2005 4.640 4.715 4.617 4.698 10,150,133 +0.05(+0.98%)
Nov 18, 2005 4.652 4.661 4.597 4.652 11,980,113 +0.05(+1.13%)
Nov 17, 2005 4.590 4.623 4.557 4.601 13,990,724 +0.04(+0.86%)
Nov 16, 2005 4.534 4.584 4.516 4.561 11,416,968 +0.03(+0.59%)
Nov 15, 2005 4.582 4.648 4.512 4.534 20,207,052 -0.05(-1.04%)
Nov 14, 2005 4.597 4.607 4.541 4.582 20,460,130 -0.01(-0.32%)
Nov 11, 2005 4.617 4.741 4.551 4.597 11,282,702 -0.02(-0.49%)
Nov 10, 2005 4.576 4.634 4.545 4.619 14,924,308 +0.06(+1.36%)
Nov 09, 2005 4.580 4.597 4.520 4.557 11,715,444 -0.02(-0.45%)
Nov 08, 2005 4.565 4.586 4.505 4.578 11,937,128 -0.01(-0.27%)
Nov 07, 2005 4.603 4.648 4.565 4.590 44,269,184 -0.01(-0.27%)
Nov 04, 2005 4.549 4.619 4.522 4.603 18,441,308 +0.05(+1.18%)
Nov 03, 2005 4.483 4.580 4.458 4.549 30,092,518 -0.03(-0.68%)
Nov 02, 2005 4.462 4.594 4.452 4.580 23,321,738 +0.12(+2.79%)
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.