Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 2.237 2.255 2.207 2.236 81,270,144 -0.01(-0.31%)
Jan 30, 2006 2.265 2.293 2.232 2.243 82,189,336 -0.01(-0.57%)
Jan 27, 2006 2.222 2.256 2.221 2.256 83,678,088 +0.03(+1.21%)
Jan 26, 2006 2.175 2.234 2.184 2.229 98,049,408 +0.05(+2.48%)
Jan 25, 2006 2.197 2.218 2.162 2.175 85,943,528 -0.02(-0.95%)
Jan 24, 2006 2.178 2.216 2.166 2.196 87,052,248 +0.01(+0.66%)
Jan 23, 2006 2.204 2.232 2.170 2.181 115,326,776 -0.01(-0.43%)
Jan 20, 2006 2.206 2.213 2.155 2.191 167,273,072 -0.03(-1.19%)
Jan 19, 2006 2.220 2.257 2.210 2.217 103,382,336 +0.01(+0.29%)
Jan 18, 2006 2.154 2.224 2.150 2.211 175,292,528 +0.02(+0.73%)
Jan 17, 2006 2.201 2.211 2.178 2.195 112,885,328 -0.02(-0.90%)
Jan 13, 2006 2.219 2.237 2.195 2.215 88,853,192 +0.00(+0.09%)
Jan 12, 2006 2.225 2.249 2.199 2.213 116,639,640 -0.03(-1.27%)
Jan 11, 2006 2.277 2.280 2.208 2.241 170,345,296 -0.04(-1.58%)
Jan 10, 2006 2.320 2.332 2.263 2.277 194,178,688 -0.07(-3.04%)
Jan 09, 2006 2.322 2.349 2.315 2.348 179,302,528 -0.04(-1.65%)
Jan 06, 2006 2.393 2.423 2.360 2.388 123,367,120 +0.01(+0.46%)
Jan 05, 2006 2.352 2.404 2.350 2.377 108,599,936 +0.02(+0.85%)
Jan 04, 2006 2.369 2.381 2.329 2.357 149,168,240 -0.02(-0.69%)
Jan 03, 2006 2.368 2.387 2.307 2.373 151,999,136 +0.02(+0.91%)
Dec 30, 2005 2.381 2.404 2.351 2.352 108,274,672 -0.04(-1.75%)
Dec 29, 2005 2.394 2.417 2.393 2.394 63,571,260 -0.00(-0.15%)
Dec 28, 2005 2.419 2.422 2.389 2.397 90,885,216 -0.02(-1.03%)
Dec 27, 2005 2.439 2.449 2.412 2.422 116,657,680 -0.03(-1.34%)
Dec 23, 2005 2.448 2.464 2.430 2.455 64,280,684 +0.00(+0.00%)
Dec 22, 2005 2.439 2.458 2.412 2.455 88,645,224 +0.01(+0.51%)
Dec 21, 2005 2.409 2.447 2.383 2.443 142,463,920 +0.04(+1.72%)
Dec 20, 2005 2.417 2.424 2.378 2.401 110,962,624 -0.01(-0.48%)
Dec 19, 2005 2.444 2.494 2.410 2.413 166,646,176 -0.04(-1.71%)
Dec 16, 2005 2.468 2.490 2.455 2.455 112,785,016 -0.01(-0.55%)
Dec 15, 2005 2.465 2.492 2.447 2.468 116,697,752 +0.00(+0.14%)
Dec 14, 2005 2.454 2.474 2.434 2.465 99,541,848 -0.00(-0.18%)
Dec 13, 2005 2.421 2.478 2.418 2.469 116,527,840 +0.02(+0.88%)
Dec 12, 2005 2.452 2.459 2.426 2.448 68,647,992 +0.02(+0.68%)
Dec 09, 2005 2.427 2.446 2.407 2.431 94,537,608 +0.02(+0.81%)
Dec 08, 2005 2.436 2.449 2.387 2.412 143,214,352 -0.02(-0.98%)
Dec 07, 2005 2.460 2.468 2.409 2.436 135,323,328 -0.02(-0.87%)
Dec 06, 2005 2.447 2.489 2.447 2.457 192,077,424 +0.02(+0.88%)
Dec 05, 2005 2.437 2.462 2.432 2.436 105,266,680 -0.01(-0.47%)
Dec 02, 2005 2.440 2.471 2.414 2.447 129,307,016 +0.00(+0.12%)
Dec 01, 2005 2.438 2.464 2.426 2.444 157,686,256 +0.03(+1.11%)
Nov 30, 2005 2.420 2.428 2.372 2.417 158,778,112 -0.00(-0.18%)
Nov 29, 2005 2.410 2.466 2.400 2.422 204,437,056 +0.01(+0.41%)
Nov 28, 2005 2.402 2.450 2.375 2.412 213,919,840 +0.01(+0.60%)
Nov 25, 2005 2.397 2.418 2.375 2.397 54,042,304 -0.01(-0.37%)
Nov 23, 2005 2.426 2.442 2.399 2.406 150,014,784 -0.03(-1.25%)
Nov 22, 2005 2.369 2.445 2.361 2.437 260,434,752 +0.04(+1.79%)
Nov 21, 2005 2.373 2.410 2.358 2.394 358,174,752 +0.00(+0.02%)
Nov 18, 2005 2.340 2.394 2.328 2.393 1,189,298,560 +0.06(+2.65%)
Nov 17, 2005 2.266 2.333 2.263 2.332 234,311,104 +0.07(+3.18%)
Nov 16, 2005 2.212 2.265 2.207 2.260 159,995,456 +0.04(+1.91%)
Nov 15, 2005 2.268 2.277 2.216 2.217 426,644,288 +0.10(+4.51%)
Nov 14, 2005 2.121 2.145 2.112 2.122 60,224,748 -0.01(-0.35%)
Nov 11, 2005 2.114 2.147 2.108 2.129 79,830,768 +0.02(+1.19%)
Nov 10, 2005 2.069 2.118 2.038 2.104 111,961,344 +0.04(+1.88%)
Nov 09, 2005 2.085 2.095 2.059 2.065 69,614,520 -0.03(-1.31%)
Nov 08, 2005 2.059 2.101 2.047 2.093 99,250,304 +0.03(+1.35%)
Nov 07, 2005 2.049 2.069 2.023 2.065 67,882,352 +0.01(+0.73%)
Nov 04, 2005 2.070 2.085 2.041 2.050 89,117,976 -0.02(-1.13%)
Nov 03, 2005 2.040 2.095 2.038 2.073 140,329,040 +0.04(+1.99%)
Nov 02, 2005 2.010 2.057 1.985 2.033 100,389,576 +0.02(+0.94%)
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.