Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.991 5.046 4.978 5.000 2,442,088 +0.03(+0.62%)
Jan 30, 2006 4.940 4.969 4.915 4.969 1,525,176 +0.03(+0.59%)
Jan 27, 2006 4.849 4.941 4.847 4.939 2,041,468 +0.09(+1.88%)
Jan 26, 2006 4.834 4.872 4.823 4.848 1,849,622 +0.03(+0.53%)
Jan 25, 2006 4.803 4.829 4.786 4.822 1,812,381 +0.06(+1.32%)
Jan 24, 2006 4.705 4.766 4.670 4.759 2,579,766 +0.08(+1.61%)
Jan 23, 2006 4.626 4.725 4.626 4.684 1,130,199 +0.06(+1.26%)
Jan 20, 2006 4.713 4.713 4.584 4.626 2,898,005 -0.09(-1.86%)
Jan 19, 2006 4.741 4.757 4.712 4.713 2,404,847 -0.03(-0.54%)
Jan 18, 2006 4.792 4.792 4.725 4.739 3,809,838 -0.06(-1.20%)
Jan 17, 2006 4.786 4.817 4.785 4.797 1,148,255 -0.01(-0.24%)
Jan 13, 2006 4.815 4.837 4.790 4.808 1,044,997 +0.02(+0.31%)
Jan 12, 2006 4.789 4.842 4.776 4.793 1,791,504 +0.00(+0.09%)
Jan 11, 2006 4.785 4.792 4.742 4.789 1,769,498 -0.03(-0.55%)
Jan 10, 2006 4.829 4.836 4.786 4.815 1,593,451 -0.04(-0.75%)
Jan 09, 2006 4.881 4.881 4.832 4.852 1,739,028 -0.03(-0.58%)
Jan 06, 2006 4.883 4.925 4.838 4.880 980,108 +0.04(+0.81%)
Jan 05, 2006 4.829 4.879 4.806 4.841 2,584,844 +0.02(+0.44%)
Jan 04, 2006 4.785 4.823 4.750 4.820 2,145,855 +0.03(+0.55%)
Jan 03, 2006 4.691 4.795 4.675 4.793 2,539,140 +0.08(+1.73%)
Dec 30, 2005 4.750 4.750 4.696 4.712 853,715 -0.06(-1.21%)
Dec 29, 2005 4.680 4.811 4.680 4.769 1,804,482 +0.09(+1.91%)
Dec 28, 2005 4.718 4.751 4.679 4.680 1,533,076 -0.03(-0.68%)
Dec 27, 2005 4.766 4.781 4.705 4.712 966,565 -0.04(-0.80%)
Dec 23, 2005 4.766 4.780 4.739 4.750 956,409 -0.02(-0.37%)
Dec 22, 2005 4.684 4.767 4.669 4.767 958,102 +0.11(+2.26%)
Dec 21, 2005 4.644 4.700 4.641 4.662 971,079 +0.03(+0.59%)
Dec 20, 2005 4.595 4.675 4.595 4.634 1,120,607 +0.04(+0.87%)
Dec 19, 2005 4.654 4.700 4.595 4.595 2,609,671 -0.07(-1.56%)
Dec 16, 2005 4.732 4.745 4.659 4.667 1,003,806 -0.05(-1.05%)
Dec 15, 2005 4.753 4.769 4.712 4.717 953,588 -0.05(-0.99%)
Dec 14, 2005 4.816 4.846 4.745 4.764 2,564,531 -0.05(-1.09%)
Dec 13, 2005 4.768 4.839 4.750 4.816 2,659,325 +0.05(+1.02%)
Dec 12, 2005 4.790 4.829 4.743 4.767 1,880,656 -0.02(-0.46%)
Dec 09, 2005 4.773 4.797 4.733 4.790 808,010 +0.03(+0.71%)
Dec 08, 2005 4.745 4.806 4.721 4.756 1,782,476 +0.02(+0.36%)
Dec 07, 2005 4.833 4.852 4.739 4.739 1,750,878 -0.10(-2.09%)
Dec 06, 2005 4.818 4.874 4.806 4.840 1,546,618 +0.04(+0.92%)
Dec 05, 2005 4.874 4.874 4.786 4.796 3,807,017 -0.11(-2.33%)
Dec 02, 2005 4.852 4.910 4.848 4.910 1,823,102 +0.03(+0.67%)
Dec 01, 2005 4.784 4.891 4.755 4.877 3,140,069 +0.17(+3.52%)
Nov 30, 2005 4.712 4.736 4.705 4.712 2,026,797 +0.01(+0.13%)
Nov 29, 2005 4.656 4.735 4.656 4.705 1,921,282 +0.06(+1.24%)
Nov 28, 2005 4.692 4.692 4.609 4.648 3,032,861 -0.03(-0.68%)
Nov 25, 2005 4.681 4.704 4.650 4.680 1,045,561 +0.01(+0.30%)
Nov 23, 2005 4.710 4.827 4.636 4.665 4,762,298 +0.21(+4.63%)
Nov 22, 2005 4.342 4.478 4.338 4.459 2,005,356 +0.10(+2.19%)
Nov 21, 2005 4.329 4.373 4.271 4.363 4,214,408 +0.00(+0.08%)
Nov 18, 2005 4.373 4.393 4.325 4.360 2,170,118 -0.00(-0.04%)
Nov 17, 2005 4.350 4.386 4.343 4.362 2,124,978 -0.01(-0.22%)
Nov 16, 2005 4.403 4.413 4.346 4.371 1,357,593 -0.04(-0.94%)
Nov 15, 2005 4.405 4.439 4.351 4.413 2,096,765 +0.00(+0.10%)
Nov 14, 2005 4.497 4.502 4.404 4.408 2,601,207 -0.16(-3.44%)
Nov 11, 2005 4.558 4.581 4.511 4.565 1,240,228 +0.03(+0.66%)
Nov 10, 2005 4.479 4.535 4.414 4.535 1,375,085 +0.05(+1.19%)
Nov 09, 2005 4.436 4.512 4.424 4.482 841,865 +0.05(+1.04%)
Nov 08, 2005 4.418 4.493 4.418 4.436 1,740,721 -0.07(-1.48%)
Nov 07, 2005 4.541 4.575 4.473 4.502 1,810,124 -0.07(-1.45%)
Nov 04, 2005 4.541 4.584 4.484 4.569 1,739,593 +0.02(+0.41%)
Nov 03, 2005 4.674 4.712 4.543 4.550 3,983,064 -0.28(-5.83%)
Nov 02, 2005 4.785 4.853 4.756 4.832 1,082,802 -0.01(-0.16%)
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.