Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 52.43 52.55 51.84 52.03 3,781,500 -0.39(-0.74%)
Oct 28, 2005 51.50 52.43 51.31 52.42 3,051,900 +1.13(+2.20%)
Oct 27, 2005 51.65 51.89 50.94 51.29 2,402,300 -0.31(-0.60%)
Oct 26, 2005 52.10 52.56 51.55 51.60 4,658,200 -1.25(-2.37%)
Oct 25, 2005 52.62 53.74 52.17 52.85 3,507,000 +0.09(+0.17%)
Oct 24, 2005 50.94 52.89 50.90 52.76 3,157,700 +1.82(+3.57%)
Oct 21, 2005 50.00 51.14 49.90 50.94 4,088,700 +1.25(+2.52%)
Oct 20, 2005 50.00 50.49 49.29 49.69 3,487,400 -0.67(-1.33%)
Oct 19, 2005 49.80 50.56 49.28 50.36 4,409,900 +0.46(+0.92%)
Oct 18, 2005 50.45 50.46 49.48 49.90 4,102,500 -0.77(-1.52%)
Oct 17, 2005 49.50 50.67 49.04 50.67 4,633,600 +2.02(+4.15%)
Oct 14, 2005 47.60 48.72 47.16 48.65 5,243,400 +1.57(+3.33%)
Oct 13, 2005 48.00 48.25 46.62 47.08 6,483,400 -1.42(-2.93%)
Oct 12, 2005 49.97 50.36 48.25 48.50 6,370,000 -1.46(-2.92%)
Oct 11, 2005 50.30 50.89 49.60 49.96 5,389,200 -0.92(-1.81%)
Oct 10, 2005 51.88 51.89 50.60 50.88 2,754,500 -1.14(-2.19%)
Oct 07, 2005 51.60 52.42 51.22 52.02 2,701,000 +0.42(+0.81%)
Oct 06, 2005 51.55 52.17 50.68 51.60 4,093,000 +0.12(+0.23%)
Oct 05, 2005 52.86 52.97 51.48 51.48 2,339,500 -1.47(-2.78%)
Oct 04, 2005 53.61 53.86 52.95 52.95 2,347,400 -0.53(-0.99%)
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.