Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.810 5.915 5.810 5.893 52,971 +0.02(+0.38%)
Dec 29, 2005 5.854 5.893 5.766 5.871 25,034 +0.05(+0.85%)
Dec 28, 2005 5.777 5.860 5.766 5.821 60,771 -0.04(-0.66%)
Dec 27, 2005 5.843 5.882 5.843 5.860 17,233 +0.02(+0.28%)
Dec 23, 2005 5.860 5.865 5.816 5.843 25,034 +0.03(+0.47%)
Dec 22, 2005 5.860 5.871 5.816 5.816 17,415 -0.04(-0.75%)
Dec 21, 2005 5.810 5.926 5.810 5.860 45,352 +0.05(+0.85%)
Dec 20, 2005 5.827 5.827 5.788 5.810 12,698 +0.02(+0.38%)
Dec 19, 2005 5.777 5.827 5.777 5.788 37,370 -0.01(-0.19%)
Dec 16, 2005 5.860 5.860 5.794 5.799 13,061 -0.06(-0.94%)
Dec 15, 2005 5.799 5.854 5.799 5.854 4,172 +0.02(+0.38%)
Dec 14, 2005 5.771 5.843 5.755 5.832 56,962 +0.02(+0.28%)
Dec 13, 2005 5.788 5.849 5.777 5.816 50,794 +0.02(+0.29%)
Dec 12, 2005 5.816 5.821 5.760 5.799 36,826 -0.02(-0.28%)
Dec 09, 2005 5.816 5.816 5.788 5.816 20,499 +0.00(+0.00%)
Dec 08, 2005 5.821 5.821 5.755 5.816 68,028 +0.02(+0.38%)
Dec 07, 2005 5.783 5.816 5.783 5.794 17,778 -0.01(-0.19%)
Dec 06, 2005 5.816 5.816 5.788 5.805 66,939 -0.01(-0.19%)
Dec 05, 2005 5.816 5.838 5.816 5.816 19,410 +0.01(+0.19%)
Dec 02, 2005 5.760 5.816 5.760 5.805 25,578 +0.01(+0.10%)
Dec 01, 2005 5.860 5.860 5.760 5.799 50,613 -0.04(-0.75%)
Nov 30, 2005 5.788 5.843 5.788 5.843 42,268 +0.05(+0.86%)
Nov 29, 2005 5.744 5.843 5.744 5.794 59,683 +0.01(+0.10%)
Nov 28, 2005 5.738 5.810 5.738 5.788 23,220 -0.01(-0.10%)
Nov 25, 2005 5.821 5.821 5.760 5.794 9,433 +0.01(+0.09%)
Nov 23, 2005 5.843 5.843 5.760 5.788 15,056 -0.06(-0.94%)
Nov 22, 2005 5.854 5.854 5.788 5.843 42,631 -0.01(-0.19%)
Nov 21, 2005 5.843 5.854 5.760 5.854 39,002 +0.04(+0.76%)
Nov 18, 2005 5.816 5.860 5.810 5.810 27,574 -0.02(-0.28%)
Nov 17, 2005 5.860 5.860 5.799 5.827 30,658 -0.04(-0.75%)
Nov 16, 2005 5.871 5.887 5.865 5.871 17,959 -0.01(-0.20%)
Nov 15, 2005 5.953 5.931 5.860 5.882 21,043 +0.01(+0.10%)
Nov 14, 2005 5.860 5.915 5.821 5.876 16,871 -0.04(-0.65%)
Nov 11, 2005 5.882 5.981 5.843 5.915 31,202 -0.02(-0.37%)
Nov 10, 2005 5.843 5.937 5.843 5.937 3,628 +0.04(+0.65%)
Nov 09, 2005 5.953 5.953 5.871 5.898 49,887 -0.11(-1.83%)
Nov 08, 2005 5.887 6.058 5.887 6.009 9,433 +0.07(+1.11%)
Nov 07, 2005 5.849 6.036 5.849 5.942 14,331 +0.04(+0.65%)
Nov 04, 2005 6.009 6.009 5.816 5.904 30,476 -0.02(-0.37%)
Nov 03, 2005 6.075 6.091 5.904 5.926 32,109 -0.17(-2.71%)
Nov 02, 2005 6.091 6.102 6.091 6.091 4,353 +0.00(+0.00%)
Nov 01, 2005 6.257 6.257 6.091 6.091 18,866 -0.11(-1.78%)
Oct 31, 2005 6.119 6.201 6.064 6.201 17,959 +0.03(+0.45%)
Oct 28, 2005 6.064 6.174 6.020 6.174 60,953 +0.11(+1.82%)
Oct 27, 2005 6.064 6.064 6.058 6.064 7,437 +0.00(+0.00%)
Oct 26, 2005 6.025 6.064 6.025 6.064 24,308 -0.09(-1.52%)
Oct 25, 2005 6.146 6.168 6.064 6.157 13,968 +0.04(+0.63%)
Oct 24, 2005 6.146 6.146 6.064 6.119 20,499 -0.04(-0.63%)
Oct 21, 2005 6.146 6.157 6.146 6.157 4,535 -0.02(-0.36%)
Oct 20, 2005 6.290 6.290 6.179 6.179 33,016 -0.11(-1.75%)
Oct 19, 2005 6.229 6.290 6.146 6.290 21,950 -0.08(-1.30%)
Oct 18, 2005 6.372 6.372 6.367 6.372 13,968 +0.01(+0.09%)
Oct 17, 2005 6.372 6.378 6.367 6.367 10,521 -0.02(-0.26%)
Oct 14, 2005 6.372 6.450 6.317 6.383 27,211 +0.01(+0.17%)
Oct 13, 2005 6.378 6.400 6.372 6.372 15,056 -0.01(-0.09%)
Oct 12, 2005 6.477 6.477 6.378 6.378 25,397 -0.06(-0.94%)
Oct 11, 2005 6.394 6.450 6.372 6.438 9,070 +0.04(+0.69%)
Oct 10, 2005 6.273 6.394 6.273 6.394 8,163 +0.09(+1.40%)
Oct 07, 2005 6.306 6.312 6.284 6.306 7,981 -0.04(-0.69%)
Oct 06, 2005 6.416 6.416 6.350 6.350 20,136 -0.06(-0.86%)
Oct 05, 2005 6.582 6.582 6.394 6.405 39,365 -0.23(-3.49%)
Oct 04, 2005 6.725 6.726 6.620 6.637 18,503 -0.09(-1.31%)
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.