Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 55.71 56.25 55.53 55.90 6,145,744 -0.11(-0.20%)
Dec 29, 2005 56.60 56.71 55.56 56.01 6,698,205 -0.48(-0.85%)
Dec 28, 2005 57.03 57.29 56.48 56.50 6,010,705 -0.40(-0.71%)
Dec 27, 2005 57.41 57.76 56.79 56.90 6,018,887 -0.43(-0.74%)
Dec 23, 2005 57.31 57.60 56.79 57.33 5,237,089 -0.16(-0.27%)
Dec 22, 2005 56.21 57.64 56.19 57.48 8,559,994 +1.42(+2.53%)
Dec 21, 2005 55.97 56.31 55.41 56.06 7,186,834 +0.43(+0.78%)
Dec 20, 2005 54.92 56.16 54.73 55.63 9,939,802 +0.60(+1.09%)
Dec 19, 2005 56.21 56.28 54.97 55.03 11,508,729 -0.96(-1.72%)
Dec 16, 2005 56.52 56.79 55.71 55.99 18,186,104 -1.03(-1.80%)
Dec 15, 2005 54.43 57.08 55.72 57.02 15,995,924 +2.59(+4.77%)
Dec 14, 2005 55.08 55.20 54.37 54.43 12,349,543 -0.48(-0.88%)
Dec 13, 2005 54.98 55.21 54.51 54.91 11,606,200 +0.00(+0.00%)
Dec 12, 2005 55.84 55.97 54.59 54.91 8,603,599 -0.65(-1.17%)
Dec 09, 2005 56.46 56.53 55.45 55.56 7,556,982 -0.95(-1.68%)
Dec 08, 2005 55.95 56.65 55.42 56.51 9,159,306 +0.50(+0.90%)
Dec 07, 2005 56.48 57.36 55.49 56.01 10,348,498 -0.55(-0.97%)
Dec 06, 2005 57.14 57.42 56.48 56.55 6,794,550 -0.65(-1.13%)
Dec 05, 2005 57.13 57.30 56.46 57.20 7,065,558 -0.06(-0.11%)
Dec 02, 2005 57.43 57.50 56.42 57.26 8,133,031 -0.61(-1.05%)
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.