Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.933 10.07 9.875 10.07 3,076,112 +0.15(+1.47%)
Aug 30, 2005 10.08 10.08 9.839 9.924 2,126,717 -0.16(-1.55%)
Aug 29, 2005 10.05 10.12 10.00 10.08 1,415,259 +0.03(+0.27%)
Aug 26, 2005 10.05 10.15 10.05 10.05 3,049,020 -0.09(-0.87%)
Aug 25, 2005 9.916 10.18 9.907 10.14 3,669,190 +0.23(+2.37%)
Aug 24, 2005 9.974 10.03 9.899 9.907 2,267,477 -0.07(-0.66%)
Aug 23, 2005 9.989 10.06 9.918 9.974 1,663,209 -0.00(-0.02%)
Aug 22, 2005 9.962 10.03 9.880 9.975 1,889,957 -0.03(-0.29%)
Aug 19, 2005 10.09 10.11 10.00 10.00 2,303,992 -0.12(-1.22%)
Aug 18, 2005 10.14 10.18 10.02 10.13 2,847,598 -0.02(-0.23%)
Aug 17, 2005 10.00 10.20 9.856 10.15 5,962,582 +0.44(+4.51%)
Aug 16, 2005 9.912 9.912 9.682 9.714 2,806,960 -0.20(-2.00%)
Aug 15, 2005 9.899 9.931 9.848 9.912 1,675,577 +0.00(+0.02%)
Aug 12, 2005 9.958 9.967 9.812 9.911 2,316,360 -0.11(-1.07%)
Aug 11, 2005 9.999 10.04 9.938 10.02 2,126,128 +0.03(+0.25%)
Aug 10, 2005 10.02 10.07 9.962 9.992 1,759,798 +0.02(+0.17%)
Aug 09, 2005 10.10 10.18 9.945 9.975 2,547,820 +0.02(+0.17%)
Aug 08, 2005 9.875 9.967 9.872 9.958 1,811,037 +0.02(+0.24%)
Aug 05, 2005 9.938 9.987 9.906 9.935 1,549,541 -0.02(-0.20%)
Aug 04, 2005 10.03 10.03 9.884 9.955 2,237,440 -0.10(-1.01%)
Aug 03, 2005 10.15 10.17 10.06 10.06 2,584,335 -0.12(-1.15%)
Aug 02, 2005 9.931 10.18 9.877 10.17 3,267,523 +0.24(+2.44%)
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.