Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.76 13.82 13.71 13.78 3,965,972 +0.01(+0.10%)
Dec 29, 2005 13.69 13.81 13.69 13.76 3,755,594 +0.02(+0.15%)
Dec 28, 2005 13.69 13.82 13.69 13.74 2,887,435 +0.03(+0.25%)
Dec 27, 2005 13.81 13.82 13.69 13.71 4,851,651 -0.12(-0.84%)
Dec 23, 2005 13.90 13.98 13.75 13.82 3,972,744 -0.17(-1.21%)
Dec 22, 2005 14.05 14.12 13.75 13.99 6,178,254 -0.23(-1.62%)
Dec 21, 2005 14.13 14.26 14.08 14.22 4,514,663 +0.14(+1.01%)
Dec 20, 2005 13.96 14.13 13.93 14.08 4,963,538 +0.09(+0.63%)
Dec 19, 2005 13.93 14.04 13.92 13.99 3,925,192 +0.06(+0.44%)
Dec 16, 2005 13.84 13.99 13.80 13.93 5,093,239 +0.10(+0.74%)
Dec 15, 2005 13.78 13.87 13.70 13.83 3,817,721 +0.06(+0.44%)
Dec 14, 2005 13.67 13.87 13.65 13.77 4,120,112 +0.05(+0.40%)
Dec 13, 2005 13.65 13.75 13.59 13.71 5,207,335 +0.10(+0.70%)
Dec 12, 2005 13.65 13.67 13.58 13.62 3,629,426 -0.05(-0.40%)
Dec 09, 2005 13.67 13.83 13.63 13.67 3,569,066 -0.01(-0.10%)
Dec 08, 2005 13.80 13.86 13.59 13.69 6,679,687 -0.11(-0.79%)
Dec 07, 2005 13.94 14.07 13.73 13.80 6,698,237 -0.26(-1.88%)
Dec 06, 2005 13.99 14.19 13.89 14.06 12,019,816 -0.36(-2.50%)
Dec 05, 2005 14.50 14.55 14.36 14.42 3,503,700 -0.12(-0.79%)
Dec 02, 2005 14.63 14.64 14.49 14.54 3,281,838 -0.07(-0.51%)
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.