Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.409 2.461 2.390 2.443 656,184,320 +0.01(+0.62%)
Dec 29, 2005 2.500 2.508 2.427 2.428 515,096,192 -0.07(-2.88%)
Dec 28, 2005 2.526 2.540 2.491 2.500 419,097,760 -0.02(-0.89%)
Dec 27, 2005 2.514 2.555 2.513 2.522 621,064,128 +0.03(+1.20%)
Dec 23, 2005 2.520 2.523 2.491 2.492 241,553,680 -0.02(-0.91%)
Dec 22, 2005 2.511 2.531 2.501 2.515 389,574,208 +0.02(+0.71%)
Dec 21, 2005 2.467 2.501 2.465 2.497 496,599,584 +0.05(+1.93%)
Dec 20, 2005 2.434 2.459 2.417 2.450 503,539,456 +0.02(+1.02%)
Dec 19, 2005 2.416 2.467 2.414 2.425 556,499,584 +0.01(+0.38%)
Dec 16, 2005 2.451 2.457 2.415 2.416 703,020,672 -0.04(-1.48%)
Dec 15, 2005 2.447 2.476 2.424 2.453 589,808,832 +0.01(+0.24%)
Dec 14, 2005 2.465 2.491 2.388 2.447 1,524,606,976 -0.10(-3.96%)
Dec 13, 2005 2.543 2.564 2.522 2.548 518,863,296 +0.00(+0.09%)
Dec 12, 2005 2.549 2.560 2.534 2.545 551,972,160 +0.02(+0.78%)
Dec 09, 2005 2.522 2.535 2.492 2.526 583,811,456 +0.01(+0.34%)
Dec 08, 2005 2.487 2.520 2.467 2.517 830,716,224 +0.00(+0.18%)
Dec 07, 2005 2.522 2.530 2.485 2.513 711,565,760 -0.00(-0.14%)
Dec 06, 2005 2.512 2.543 2.492 2.516 900,375,488 +0.08(+3.11%)
Dec 05, 2005 2.445 2.465 2.429 2.440 613,608,128 -0.03(-1.12%)
Dec 02, 2005 2.450 2.472 2.402 2.468 941,381,440 +0.04(+1.44%)
Dec 01, 2005 2.343 2.437 2.338 2.433 854,264,384 +0.13(+5.57%)
Nov 30, 2005 2.320 2.339 2.294 2.304 624,760,832 -0.01(-0.41%)
Nov 29, 2005 2.378 2.389 2.289 2.314 933,380,160 -0.05(-2.24%)
Nov 28, 2005 2.403 2.415 2.347 2.367 1,070,223,232 +0.01(+0.46%)
Nov 25, 2005 2.299 2.363 2.294 2.356 415,180,064 +0.08(+3.32%)
Nov 23, 2005 2.273 2.310 2.266 2.280 510,635,520 +0.02(+0.89%)
Nov 22, 2005 2.203 2.268 2.192 2.260 567,930,816 +0.05(+2.40%)
Nov 21, 2005 2.203 2.215 2.165 2.207 537,827,456 +0.01(+0.62%)
Nov 18, 2005 2.221 2.223 2.187 2.194 551,595,456 +0.00(+0.06%)
Nov 17, 2005 2.229 2.239 2.183 2.192 710,641,856 -0.01(-0.66%)
Nov 16, 2005 2.146 2.211 2.144 2.207 823,306,624 +0.09(+4.29%)
Nov 15, 2005 2.093 2.143 2.088 2.116 568,278,720 +0.03(+1.35%)
Nov 14, 2005 2.091 2.106 2.070 2.088 388,721,632 -0.00(-0.15%)
Nov 11, 2005 2.091 2.110 2.084 2.091 447,049,376 +0.01(+0.59%)
Nov 10, 2005 2.061 2.080 2.005 2.079 702,031,232 +0.04(+1.78%)
Nov 09, 2005 2.039 2.080 2.039 2.042 559,947,008 +0.01(+0.35%)
Nov 08, 2005 2.037 2.052 2.008 2.035 497,908,640 -0.01(-0.55%)
Nov 07, 2005 2.068 2.096 2.044 2.047 671,202,240 -0.03(-1.50%)
Nov 04, 2005 2.051 2.081 2.026 2.078 923,089,088 -0.02(-1.13%)
Nov 03, 2005 2.048 2.118 2.041 2.102 929,429,440 +0.06(+3.17%)
Nov 02, 2005 1.961 2.039 1.957 2.037 907,928,768 +0.08(+4.26%)
Nov 01, 2005 1.945 1.976 1.932 1.954 789,765,632 -0.00(-0.16%)
Oct 31, 2005 1.876 1.970 1.860 1.957 992,459,200 +0.11(+5.73%)
Oct 28, 2005 1.904 1.917 1.841 1.851 809,381,056 -0.03(-1.70%)
Oct 27, 2005 1.936 1.937 1.883 1.883 433,221,440 -0.06(-2.84%)
Oct 26, 2005 1.912 1.956 1.900 1.938 665,203,904 +0.03(+1.66%)
Oct 25, 2005 1.916 1.932 1.892 1.906 490,083,040 -0.02(-1.21%)
Oct 24, 2005 1.877 1.930 1.872 1.930 643,026,112 +0.04(+2.03%)
Oct 21, 2005 1.936 1.936 1.881 1.891 837,426,112 -0.02(-0.86%)
Oct 20, 2005 1.851 1.920 1.847 1.908 1,427,240,320 +0.04(+2.18%)
Oct 19, 2005 1.769 1.868 1.740 1.867 1,060,257,216 +0.09(+5.23%)
Oct 18, 2005 1.809 1.833 1.774 1.774 640,713,856 -0.04(-2.30%)
Oct 17, 2005 1.834 1.843 1.790 1.816 648,456,704 -0.02(-1.04%)
Oct 14, 2005 1.836 1.847 1.794 1.835 1,088,496,384 +0.01(+0.48%)
Oct 13, 2005 1.680 1.833 1.674 1.826 1,960,967,552 +0.15(+9.12%)
Oct 12, 2005 1.653 1.709 1.627 1.673 2,835,264,000 -0.08(-4.54%)
Oct 11, 2005 1.741 1.763 1.713 1.753 1,308,569,472 +0.04(+2.42%)
Oct 10, 2005 1.761 1.764 1.708 1.712 533,730,304 -0.03(-1.81%)
Oct 07, 2005 1.758 1.765 1.718 1.743 712,540,416 -0.01(-0.77%)
Oct 06, 2005 1.808 1.818 1.729 1.757 795,274,816 -0.04(-2.05%)
Oct 05, 2005 1.846 1.847 1.793 1.793 580,487,616 -0.03(-1.80%)
Oct 04, 2005 1.867 1.881 1.826 1.826 518,209,504 -0.02(-1.27%)
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.