Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.098 2.100 1.994 2.031 1,346,402,048 -0.05(-2.37%)
May 30, 2006 2.151 2.151 2.080 2.080 592,165,888 -0.08(-3.66%)
May 26, 2006 2.185 2.194 2.145 2.159 455,110,176 -0.03(-1.21%)
May 25, 2006 2.184 2.190 2.151 2.186 487,346,048 +0.03(+1.56%)
May 24, 2006 2.140 2.163 2.092 2.152 962,903,936 +0.01(+0.30%)
May 23, 2006 2.204 2.215 2.141 2.146 730,198,848 -0.01(-0.36%)
May 22, 2006 2.170 2.174 2.133 2.154 755,710,272 -0.04(-1.75%)
May 19, 2006 2.147 2.205 2.135 2.192 1,036,478,336 +0.05(+2.10%)
May 18, 2006 2.232 2.251 2.145 2.147 692,168,320 -0.07(-3.19%)
May 17, 2006 2.199 2.232 2.177 2.217 792,779,520 +0.01(+0.43%)
May 16, 2006 2.314 2.319 2.200 2.208 984,850,752 -0.10(-4.15%)
May 15, 2006 2.289 2.324 2.281 2.303 556,810,496 +0.00(+0.13%)
May 12, 2006 2.305 2.334 2.272 2.300 674,707,008 -0.02(-0.66%)
May 11, 2006 2.406 2.407 2.295 2.316 854,248,768 -0.08(-3.47%)
May 10, 2006 2.422 2.424 2.365 2.399 491,222,016 -0.01(-0.61%)
May 09, 2006 2.441 2.466 2.400 2.414 558,823,232 -0.03(-1.20%)
May 08, 2006 2.480 2.508 2.437 2.443 625,234,624 +0.00(+0.00%)
May 05, 2006 2.442 2.455 2.418 2.443 592,735,808 +0.03(+1.07%)
May 04, 2006 2.420 2.477 2.394 2.417 904,389,184 -0.00(-0.01%)
May 03, 2006 2.441 2.445 2.385 2.417 722,186,624 -0.02(-0.67%)
May 02, 2006 2.384 2.446 2.382 2.434 811,349,248 +0.07(+2.90%)
May 01, 2006 2.405 2.431 2.350 2.365 788,916,352 -0.03(-1.12%)
Apr 28, 2006 2.357 2.423 2.351 2.392 798,965,888 +0.04(+1.49%)
Apr 27, 2006 2.301 2.374 2.289 2.357 889,185,152 +0.04(+1.78%)
Apr 26, 2006 2.265 2.320 2.256 2.316 747,182,144 +0.07(+2.99%)
Apr 25, 2006 2.241 2.263 2.228 2.248 555,998,976 +0.01(+0.56%)
Apr 24, 2006 2.272 2.274 2.226 2.236 743,244,288 -0.04(-1.85%)
Apr 21, 2006 2.317 2.332 2.259 2.278 829,435,136 -0.02(-0.87%)
Apr 20, 2006 2.362 2.379 2.249 2.298 1,752,234,240 +0.07(+3.02%)
Apr 19, 2006 2.271 2.277 2.225 2.231 1,143,296,128 -0.02(-0.86%)
Apr 18, 2006 2.210 2.259 2.202 2.250 835,511,744 +0.05(+2.17%)
Apr 17, 2006 2.260 2.271 2.187 2.202 759,101,568 -0.06(-2.49%)
Apr 13, 2006 2.254 2.292 2.236 2.259 772,295,872 -0.01(-0.36%)
Apr 12, 2006 2.310 2.317 2.253 2.267 777,894,336 -0.04(-1.88%)
Apr 11, 2006 2.344 2.355 2.279 2.310 987,322,816 -0.02(-0.99%)
Apr 10, 2006 2.388 2.410 2.326 2.333 949,980,800 -0.04(-1.60%)
Apr 07, 2006 2.410 2.420 2.327 2.371 1,624,234,624 -0.05(-2.04%)
Apr 06, 2006 2.321 2.448 2.317 2.421 2,799,866,368 +0.14(+6.00%)
Apr 05, 2006 2.199 2.284 2.180 2.284 2,348,463,104 +0.21(+9.87%)
Apr 04, 2006 2.102 2.114 2.074 2.079 979,512,704 -0.08(-3.91%)
Apr 03, 2006 2.163 2.179 2.127 2.163 852,195,776 +0.03(+1.50%)
Mar 31, 2006 2.149 2.161 2.115 2.131 856,802,624 -0.00(-0.05%)
Mar 30, 2006 2.135 2.151 2.091 2.132 1,461,806,848 +0.01(+0.67%)
Mar 29, 2006 2.009 2.124 1.960 2.118 2,467,064,832 +0.12(+6.17%)
Mar 28, 2006 2.026 2.044 1.979 1.995 1,440,298,240 -0.03(-1.34%)
Mar 27, 2006 2.051 2.086 2.018 2.022 1,165,276,032 -0.02(-0.75%)
Mar 24, 2006 2.047 2.071 2.006 2.037 1,126,867,584 -0.01(-0.33%)
Mar 23, 2006 2.101 2.103 2.026 2.044 1,502,521,088 -0.05(-2.45%)
Mar 22, 2006 2.112 2.149 2.082 2.096 1,415,182,976 -0.00(-0.23%)
Mar 21, 2006 2.185 2.186 2.086 2.100 1,413,623,040 -0.07(-3.41%)
Mar 20, 2006 2.215 2.224 2.170 2.174 636,379,648 -0.02(-1.04%)
Mar 17, 2006 2.200 2.227 2.178 2.197 854,592,000 +0.01(+0.54%)
Mar 16, 2006 2.272 2.273 2.185 2.185 788,002,368 -0.07(-2.90%)
Mar 15, 2006 2.301 2.312 2.226 2.250 937,807,552 -0.04(-1.62%)
Mar 14, 2006 2.235 2.287 2.226 2.287 674,966,528 +0.06(+2.50%)
Mar 13, 2006 2.210 2.252 2.202 2.232 905,337,472 +0.08(+3.94%)
Mar 10, 2006 2.175 2.191 2.122 2.147 1,096,429,696 -0.03(-1.16%)
Mar 09, 2006 2.242 2.259 2.168 2.172 840,273,664 -0.06(-2.64%)
Mar 08, 2006 2.252 2.283 2.221 2.231 686,671,872 -0.02(-0.98%)
Mar 07, 2006 2.234 2.273 2.211 2.253 917,447,232 +0.04(+1.61%)
Mar 06, 2006 2.300 2.301 2.207 2.217 891,286,848 -0.08(-3.63%)
Mar 03, 2006 2.358 2.376 2.295 2.301 775,346,752 -0.06(-2.72%)
Mar 02, 2006 2.344 2.378 2.333 2.365 657,332,096 +0.02(+0.74%)
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.