Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.43 10.56 10.41 10.56 2,465,314 +0.12(+1.13%)
Aug 30, 2005 10.42 10.50 10.40 10.44 3,103,863 +0.02(+0.22%)
Aug 29, 2005 10.41 10.44 10.36 10.41 1,722,354 -0.01(-0.07%)
Aug 26, 2005 10.41 10.43 10.30 10.42 1,381,076 -0.05(-0.51%)
Aug 25, 2005 10.49 10.50 10.38 10.47 2,918,338 +0.07(+0.71%)
Aug 24, 2005 10.37 10.50 10.37 10.40 2,292,302 +0.03(+0.29%)
Aug 23, 2005 10.48 10.55 10.37 10.37 2,714,693 -0.09(-0.82%)
Aug 22, 2005 10.44 10.56 10.43 10.46 2,292,302 +0.07(+0.69%)
Aug 19, 2005 10.24 10.43 10.21 10.38 1,733,572 +0.20(+1.98%)
Aug 18, 2005 10.30 10.30 10.17 10.18 1,784,915 -0.12(-1.15%)
Aug 17, 2005 10.23 10.31 10.17 10.30 2,875,625 +0.10(+0.98%)
Aug 16, 2005 10.44 10.44 10.20 10.20 3,460,242 -0.24(-2.31%)
Aug 15, 2005 10.36 10.46 10.26 10.44 3,174,189 +0.06(+0.54%)
Aug 12, 2005 10.51 10.54 10.26 10.39 3,137,516 -0.13(-1.21%)
Aug 11, 2005 10.54 10.56 10.49 10.51 3,796,342 +0.00(+0.00%)
Aug 10, 2005 10.42 10.52 10.42 10.51 8,279,988 +0.09(+0.89%)
Aug 09, 2005 10.22 10.45 10.18 10.42 4,548,363 +0.19(+1.88%)
Aug 08, 2005 10.21 10.31 10.17 10.23 5,531,209 +0.00(+0.05%)
Aug 05, 2005 10.08 10.28 10.08 10.22 6,914,443 +0.12(+1.17%)
Aug 04, 2005 10.17 10.21 10.04 10.11 6,782,419 -0.12(-1.13%)
Aug 03, 2005 11.19 11.19 10.11 10.22 18,357,834 -1.11(-9.83%)
Aug 02, 2005 11.42 11.47 11.32 11.34 2,679,314 -0.07(-0.59%)
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.