Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.665 8.688 8.580 8.609 43,146,828 -0.06(-0.64%)
Apr 27, 2006 8.593 8.692 8.540 8.665 39,853,156 +0.07(+0.84%)
Apr 26, 2006 8.465 8.655 8.442 8.593 71,599,232 +0.18(+2.19%)
Apr 25, 2006 8.458 8.554 8.360 8.409 73,090,960 +0.02(+0.27%)
Apr 24, 2006 8.327 8.396 8.261 8.386 46,185,384 +0.06(+0.71%)
Apr 21, 2006 8.389 8.425 8.310 8.327 46,579,020 +0.00(+0.04%)
Apr 20, 2006 8.458 8.468 8.324 8.324 48,547,792 -0.13(-1.59%)
Apr 19, 2006 8.475 8.567 8.376 8.458 41,465,744 -0.06(-0.73%)
Apr 18, 2006 8.356 8.547 8.360 8.521 47,569,952 +0.17(+2.01%)
Apr 17, 2006 8.409 8.448 8.324 8.353 23,814,050 -0.05(-0.59%)
Apr 13, 2006 8.416 8.435 8.356 8.402 41,501,972 -0.01(-0.16%)
Apr 12, 2006 8.540 8.540 8.370 8.416 43,956,016 -0.05(-0.62%)
Apr 11, 2006 8.534 8.580 8.389 8.468 51,323,928 -0.08(-0.96%)
Apr 10, 2006 8.593 8.603 8.517 8.550 30,789,852 -0.04(-0.50%)
Apr 07, 2006 8.692 8.715 8.577 8.593 67,003,196 -0.10(-1.10%)
Apr 06, 2006 8.787 8.856 8.649 8.688 54,305,556 -0.21(-2.36%)
Apr 05, 2006 8.912 8.931 8.862 8.898 55,193,892 -0.01(-0.11%)
Apr 04, 2006 8.882 8.951 8.856 8.908 33,406,462 +0.06(+0.63%)
Apr 03, 2006 8.944 8.948 8.846 8.852 42,364,128 -0.03(-0.33%)
Mar 31, 2006 8.879 8.964 8.875 8.882 45,156,096 +0.01(+0.07%)
Mar 30, 2006 8.954 8.990 8.869 8.875 52,291,116 -0.08(-0.88%)
Mar 29, 2006 8.882 9.004 8.882 8.954 38,103,880 +0.08(+0.89%)
Mar 28, 2006 8.951 9.000 8.849 8.875 54,357,004 -0.10(-1.06%)
Mar 27, 2006 8.990 9.007 8.961 8.971 57,150,796 -0.02(-0.22%)
Mar 24, 2006 8.902 9.000 8.895 8.990 86,545,120 +0.12(+1.37%)
Mar 23, 2006 8.843 8.872 8.836 8.869 71,348,080 +0.03(+0.30%)
Mar 22, 2006 8.646 8.852 8.646 8.843 53,584,656 +0.07(+0.75%)
Mar 21, 2006 8.810 8.823 8.734 8.777 50,715,060 -0.03(-0.37%)
Mar 20, 2006 8.869 8.921 8.770 8.810 45,125,652 -0.06(-0.67%)
Mar 17, 2006 8.935 8.951 8.826 8.869 65,811,944 -0.04(-0.41%)
Mar 16, 2006 8.928 8.984 8.829 8.905 55,718,128 -0.07(-0.73%)
Mar 15, 2006 8.948 8.984 8.869 8.971 29,861,632 -0.00(-0.04%)
Mar 14, 2006 8.908 9.004 8.895 8.974 58,127,116 +0.07(+0.74%)
Mar 13, 2006 8.948 8.997 8.892 8.908 64,792,092 -0.04(-0.40%)
Mar 10, 2006 8.866 8.951 8.807 8.944 88,451,488 +0.09(+1.04%)
Mar 09, 2006 8.800 8.915 8.797 8.852 61,956,896 +0.05(+0.60%)
Mar 08, 2006 8.787 8.810 8.652 8.800 64,721,768 +0.09(+0.98%)
Mar 07, 2006 8.875 8.875 8.577 8.715 123,968,288 -0.17(-1.89%)
Mar 06, 2006 8.981 9.099 8.797 8.882 172,787,632 -0.31(-3.39%)
Mar 03, 2006 9.260 9.263 9.148 9.194 33,399,460 -0.10(-1.03%)
Mar 02, 2006 9.227 9.325 9.184 9.289 44,682,700 +0.06(+0.68%)
Mar 01, 2006 9.066 9.257 9.066 9.227 41,225,852 +0.16(+1.81%)
Feb 28, 2006 9.122 9.122 9.046 9.063 31,750,950 -0.06(-0.65%)
Feb 27, 2006 9.040 9.191 9.027 9.122 35,987,760 +0.07(+0.73%)
Feb 24, 2006 9.183 9.220 9.007 9.056 40,109,492 -0.12(-1.32%)
Feb 23, 2006 9.243 9.270 9.115 9.178 34,113,356 -0.10(-1.10%)
Feb 22, 2006 9.319 9.319 9.217 9.280 28,903,274 +0.03(+0.36%)
Feb 21, 2006 9.280 9.352 9.240 9.247 42,220,436 -0.04(-0.46%)
Feb 17, 2006 9.362 9.378 9.253 9.289 48,139,244 -0.06(-0.60%)
Feb 16, 2006 9.362 9.411 9.270 9.345 43,010,140 +0.04(+0.46%)
Feb 15, 2006 9.237 9.325 9.174 9.303 42,997,656 +0.01(+0.11%)
Feb 14, 2006 9.086 9.467 9.086 9.293 70,202,496 +0.21(+2.31%)
Feb 13, 2006 9.066 9.138 9.017 9.082 50,812,480 +0.06(+0.62%)
Feb 10, 2006 8.879 9.073 8.872 9.027 50,166,164 +0.11(+1.29%)
Feb 09, 2006 8.967 8.997 8.875 8.912 43,151,092 +0.00(+0.00%)
Feb 08, 2006 8.846 8.915 8.761 8.912 41,487,968 +0.07(+0.78%)
Feb 07, 2006 8.908 8.938 8.793 8.843 43,132,520 -0.04(-0.48%)
Feb 06, 2006 8.803 8.908 8.784 8.885 54,686,096 +0.09(+0.97%)
Feb 03, 2006 8.711 8.846 8.672 8.800 66,359,924 +0.09(+1.02%)
Feb 02, 2006 8.787 8.790 8.639 8.711 45,479,404 -0.01(-0.11%)
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.