Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.40 20.63 20.16 20.59 5,443,761 +0.40(+1.97%)
Nov 29, 2005 20.33 20.60 20.18 20.19 5,417,225 -0.01(-0.04%)
Nov 28, 2005 20.36 20.62 20.07 20.20 5,229,931 -0.40(-1.97%)
Nov 25, 2005 20.65 20.69 20.48 20.60 1,717,048 +0.08(+0.38%)
Nov 23, 2005 20.62 20.81 20.42 20.52 3,953,155 -0.06(-0.30%)
Nov 22, 2005 20.40 20.85 20.40 20.59 5,636,593 -0.02(-0.08%)
Nov 21, 2005 20.14 20.80 20.06 20.60 8,201,148 +0.40(+2.00%)
Nov 18, 2005 20.13 20.20 19.82 20.20 6,190,652 +0.42(+2.13%)
Nov 17, 2005 19.46 19.78 19.10 19.78 4,991,263 +0.55(+2.88%)
Nov 16, 2005 19.62 19.62 19.15 19.22 5,017,741 -0.23(-1.20%)
Nov 15, 2005 19.39 19.64 19.24 19.46 6,676,311 +0.26(+1.38%)
Nov 14, 2005 19.09 19.36 19.05 19.19 3,539,176 +0.05(+0.24%)
Nov 11, 2005 19.45 19.76 19.11 19.15 5,656,845 -0.21(-1.09%)
Nov 10, 2005 19.08 19.41 18.86 19.36 8,366,351 +0.40(+2.09%)
Nov 09, 2005 18.59 19.08 18.47 18.96 10,020,543 +0.42(+2.27%)
Nov 08, 2005 18.37 18.62 18.30 18.54 7,933,515 +0.20(+1.10%)
Nov 07, 2005 18.45 18.58 18.27 18.34 5,865,606 -0.09(-0.51%)
Nov 04, 2005 18.44 18.58 18.28 18.43 8,515,080 -0.07(-0.38%)
Nov 03, 2005 18.61 18.82 18.46 18.50 10,223,945 +0.02(+0.08%)
Nov 02, 2005 18.37 18.77 18.25 18.48 8,386,745 +0.16(+0.89%)
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.