Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.748 2.768 2.740 2.766 953,122 +0.02(+0.61%)
Dec 29, 2005 2.794 2.794 2.740 2.749 1,019,466 -0.02(-0.61%)
Dec 28, 2005 2.789 2.800 2.749 2.766 1,481,247 -0.02(-0.71%)
Dec 27, 2005 2.815 2.824 2.768 2.786 1,303,235 -0.03(-1.03%)
Dec 23, 2005 2.830 2.832 2.791 2.815 832,914 -0.01(-0.48%)
Dec 22, 2005 2.839 2.847 2.816 2.829 1,033,917 +0.02(+0.54%)
Dec 21, 2005 2.813 2.844 2.812 2.813 2,167,022 +0.00(+0.05%)
Dec 20, 2005 2.867 2.870 2.801 2.812 1,125,222 -0.05(-1.86%)
Dec 19, 2005 2.938 2.938 2.731 2.865 1,770,928 -0.09(-2.89%)
Dec 16, 2005 2.991 2.993 2.924 2.950 2,932,936 -0.05(-1.62%)
Dec 15, 2005 2.961 3.072 2.943 2.999 2,545,381 +0.07(+2.28%)
Dec 14, 2005 2.923 2.941 2.889 2.932 3,587,838 +0.03(+1.16%)
Dec 13, 2005 2.847 2.915 2.847 2.899 782,992 +0.07(+2.42%)
Dec 12, 2005 2.908 2.912 2.829 2.830 3,615,426 -0.06(-2.16%)
Dec 09, 2005 2.870 2.892 2.824 2.892 1,613,936 +0.05(+1.60%)
Dec 08, 2005 2.839 2.885 2.822 2.847 1,385,344 +0.01(+0.27%)
Dec 07, 2005 2.862 2.871 2.816 2.839 1,305,205 -0.02(-0.53%)
Dec 06, 2005 2.885 2.885 2.854 2.854 834,228 -0.01(-0.27%)
Dec 05, 2005 2.867 2.886 2.862 2.862 752,119 -0.02(-0.84%)
Dec 02, 2005 2.892 2.892 2.873 2.886 980,053 +0.01(+0.37%)
Dec 01, 2005 2.870 2.950 2.870 2.876 1,627,730 +0.01(+0.27%)
Nov 30, 2005 2.887 2.892 2.839 2.868 1,386,001 -0.03(-0.95%)
Nov 29, 2005 2.984 2.984 2.835 2.896 2,111,188 -0.07(-2.41%)
Nov 28, 2005 3.016 3.034 2.946 2.967 966,259 -0.05(-1.62%)
Nov 25, 2005 3.007 3.037 3.004 3.016 313,328 +0.01(+0.46%)
Nov 23, 2005 3.093 3.093 3.001 3.002 1,012,240 -0.09(-2.95%)
Nov 22, 2005 3.077 3.101 3.046 3.093 1,015,525 +0.02(+0.74%)
Nov 21, 2005 3.037 3.081 2.998 3.071 719,932 +0.03(+1.05%)
Nov 18, 2005 3.048 3.048 2.976 3.039 1,077,271 +0.02(+0.81%)
Nov 17, 2005 3.045 3.049 2.998 3.014 878,238 -0.04(-1.15%)
Nov 16, 2005 3.043 3.058 3.001 3.049 602,352 +0.01(+0.30%)
Nov 15, 2005 3.104 3.136 3.025 3.040 872,326 -0.06(-2.06%)
Nov 14, 2005 3.100 3.133 3.071 3.104 536,008 -0.01(-0.29%)
Nov 11, 2005 3.121 3.135 3.081 3.113 404,633 -0.01(-0.34%)
Nov 10, 2005 3.151 3.157 3.090 3.124 768,540 +0.01(+0.34%)
Nov 09, 2005 3.103 3.148 3.092 3.113 367,191 +0.01(+0.34%)
Nov 08, 2005 3.144 3.159 3.051 3.103 868,385 -0.04(-1.21%)
Nov 07, 2005 3.058 3.170 3.039 3.141 1,352,500 +0.10(+3.15%)
Nov 04, 2005 3.045 3.049 3.007 3.045 488,713 -0.00(-0.10%)
Nov 03, 2005 3.065 3.078 3.025 3.048 675,921 -0.03(-0.89%)
Nov 02, 2005 3.019 3.090 3.011 3.075 1,473,365 +0.09(+3.06%)
Nov 01, 2005 3.019 3.028 2.911 2.984 1,565,984 -0.05(-1.80%)
Oct 31, 2005 2.969 3.049 2.949 3.039 1,613,279 +0.07(+2.46%)
Oct 28, 2005 2.953 2.982 2.929 2.966 671,323 +0.04(+1.19%)
Oct 27, 2005 2.967 2.984 2.923 2.931 633,225 -0.03(-0.88%)
Oct 26, 2005 2.938 2.988 2.926 2.956 548,488 -0.00(-0.05%)
Oct 25, 2005 2.982 2.985 2.920 2.958 738,324 -0.03(-0.87%)
Oct 24, 2005 2.899 2.984 2.885 2.984 1,431,982 +0.11(+3.76%)
Oct 21, 2005 2.928 2.941 2.870 2.876 996,475 -0.05(-1.61%)
Oct 20, 2005 2.969 2.999 2.891 2.923 1,338,049 -0.06(-1.89%)
Oct 19, 2005 2.953 2.999 2.908 2.979 2,116,443 +0.01(+0.36%)
Oct 18, 2005 2.999 3.020 2.944 2.969 691,030 -0.00(-0.15%)
Oct 17, 2005 2.950 3.075 2.937 2.973 1,449,717 +0.02(+0.77%)
Oct 14, 2005 2.935 2.950 2.888 2.950 659,500 +0.04(+1.52%)
Oct 13, 2005 2.892 2.923 2.871 2.906 1,135,075 +0.01(+0.26%)
Oct 12, 2005 2.912 2.938 2.880 2.899 629,940 -0.02(-0.57%)
Oct 11, 2005 2.961 2.982 2.909 2.915 988,593 -0.03(-0.98%)
Oct 10, 2005 2.932 2.963 2.918 2.944 813,865 -0.00(-0.15%)
Oct 07, 2005 2.906 2.969 2.894 2.949 602,352 +0.04(+1.52%)
Oct 06, 2005 2.923 2.961 2.842 2.905 848,022 -0.02(-0.63%)
Oct 05, 2005 2.978 3.033 2.923 2.923 991,877 -0.07(-2.29%)
Oct 04, 2005 3.039 3.043 2.984 2.991 654,245 -0.04(-1.40%)
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.