Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.645 4.672 4.619 4.635 40,640,200 +0.00(+0.04%)
Jan 30, 2006 4.724 4.724 4.625 4.634 34,166,876 -0.07(-1.56%)
Jan 27, 2006 4.649 4.740 4.619 4.707 32,605,100 +0.05(+1.07%)
Jan 26, 2006 4.580 4.672 4.554 4.657 37,350,512 +0.11(+2.42%)
Jan 25, 2006 4.570 4.587 4.517 4.547 34,992,152 -0.04(-0.80%)
Jan 24, 2006 4.577 4.597 4.517 4.584 39,744,784 +0.00(+0.07%)
Jan 23, 2006 4.624 4.649 4.574 4.580 42,566,164 -0.04(-0.97%)
Jan 20, 2006 4.659 4.687 4.607 4.625 62,216,544 -0.07(-1.53%)
Jan 19, 2006 4.697 4.729 4.649 4.697 42,676,540 +0.00(+0.00%)
Jan 18, 2006 4.680 4.714 4.644 4.697 42,143,588 +0.01(+0.32%)
Jan 17, 2006 4.622 4.697 4.607 4.682 37,966,764 +0.02(+0.54%)
Jan 13, 2006 4.642 4.666 4.594 4.657 41,158,276 +0.02(+0.43%)
Jan 12, 2006 4.562 4.654 4.560 4.637 39,267,596 +0.05(+1.20%)
Jan 11, 2006 4.570 4.599 4.539 4.582 32,077,256 +0.01(+0.33%)
Jan 10, 2006 4.542 4.569 4.517 4.567 41,023,888 -0.01(-0.15%)
Jan 09, 2006 4.519 4.580 4.474 4.574 43,997,828 +0.03(+0.62%)
Jan 06, 2006 4.439 4.562 4.402 4.545 39,303,212 +0.14(+3.26%)
Jan 05, 2006 4.395 4.439 4.380 4.402 29,756,666 +0.01(+0.15%)
Jan 04, 2006 4.354 4.455 4.315 4.395 44,672,192 +0.03(+0.57%)
Jan 03, 2006 4.340 4.385 4.224 4.370 43,698,804 +0.05(+1.20%)
Dec 30, 2005 4.335 4.359 4.299 4.319 38,915,148 -0.03(-0.69%)
Dec 29, 2005 4.360 4.385 4.347 4.349 23,790,898 -0.01(-0.27%)
Dec 28, 2005 4.365 4.385 4.355 4.360 28,436,618 -0.01(-0.27%)
Dec 27, 2005 4.445 4.459 4.364 4.372 40,609,964 -0.05(-1.13%)
Dec 23, 2005 4.427 4.469 4.402 4.422 21,797,734 +0.01(+0.30%)
Dec 22, 2005 4.379 4.417 4.354 4.409 42,101,644 +0.03(+0.65%)
Dec 21, 2005 4.427 4.454 4.334 4.380 52,658,708 -0.04(-1.02%)
Dec 20, 2005 4.432 4.454 4.404 4.425 32,149,000 -0.01(-0.26%)
Dec 19, 2005 4.470 4.495 4.432 4.437 43,688,600 -0.03(-0.75%)
Dec 16, 2005 4.470 4.500 4.450 4.470 69,710,832 -0.01(-0.22%)
Dec 15, 2005 4.434 4.499 4.389 4.480 43,184,388 +0.05(+1.05%)
Dec 14, 2005 4.412 4.470 4.390 4.434 36,437,760 -0.00(-0.04%)
Dec 13, 2005 4.410 4.460 4.394 4.435 41,289,944 +0.00(+0.11%)
Dec 12, 2005 4.475 4.482 4.424 4.430 29,659,912 -0.04(-0.86%)
Dec 09, 2005 4.490 4.497 4.427 4.469 36,445,280 -0.02(-0.37%)
Dec 08, 2005 4.532 4.535 4.440 4.485 56,868,140 -0.03(-0.66%)
Dec 07, 2005 4.515 4.545 4.485 4.515 40,020,920 -0.01(-0.15%)
Dec 06, 2005 4.519 4.554 4.449 4.522 61,597,992 +0.01(+0.33%)
Dec 05, 2005 4.527 4.529 4.492 4.507 42,870,608 -0.02(-0.41%)
Dec 02, 2005 4.482 4.527 4.465 4.525 42,358,672 +0.04(+0.82%)
Dec 01, 2005 4.420 4.502 4.415 4.489 56,207,928 +0.09(+2.05%)
Nov 30, 2005 4.444 4.452 4.364 4.399 70,815,688 -0.06(-1.31%)
Nov 29, 2005 4.499 4.569 4.450 4.457 65,017,264 -0.05(-1.22%)
Nov 28, 2005 4.550 4.574 4.509 4.512 40,441,188 -0.05(-1.13%)
Nov 25, 2005 4.539 4.582 4.535 4.564 11,009,827 +0.03(+0.62%)
Nov 23, 2005 4.489 4.559 4.472 4.535 25,162,030 +0.02(+0.44%)
Nov 22, 2005 4.515 4.552 4.490 4.515 33,083,596 -0.00(-0.11%)
Nov 21, 2005 4.464 4.570 4.452 4.520 58,026,080 +0.03(+0.78%)
Nov 18, 2005 4.442 4.504 4.362 4.485 70,998,800 +0.09(+2.12%)
Nov 17, 2005 4.344 4.395 4.340 4.392 56,436,732 +0.04(+1.00%)
Nov 16, 2005 4.404 4.420 4.340 4.349 55,027,488 -0.06(-1.40%)
Nov 15, 2005 4.422 4.452 4.395 4.410 46,876,028 -0.02(-0.45%)
Nov 14, 2005 4.479 4.489 4.412 4.430 41,126,272 -0.06(-1.26%)
Nov 11, 2005 4.565 4.620 4.479 4.487 38,552,768 -0.07(-1.54%)
Nov 10, 2005 4.434 4.564 4.432 4.557 58,998,804 +0.12(+2.78%)
Nov 09, 2005 4.374 4.460 4.367 4.434 37,855,144 +0.04(+0.95%)
Nov 08, 2005 4.379 4.422 4.365 4.392 57,438,104 -0.02(-0.38%)
Nov 07, 2005 4.507 4.522 4.395 4.409 63,857,304 -0.11(-2.51%)
Nov 04, 2005 4.557 4.579 4.499 4.522 60,324,208 -0.04(-0.80%)
Nov 03, 2005 4.597 4.642 4.519 4.559 130,886,680 -0.24(-5.00%)
Nov 02, 2005 4.704 4.832 4.699 4.799 64,019,168 +0.12(+2.49%)
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.