Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.78 10.78 10.60 10.61 3,460,673 -0.25(-2.31%)
Dec 29, 2005 10.87 10.89 10.81 10.86 1,516,552 +0.04(+0.34%)
Dec 28, 2005 10.89 10.92 10.78 10.82 5,510,500 -0.05(-0.47%)
Dec 27, 2005 10.95 11.00 10.85 10.87 1,624,415 -0.03(-0.30%)
Dec 23, 2005 10.84 11.03 10.84 10.90 1,438,028 +0.09(+0.88%)
Dec 22, 2005 10.74 10.83 10.72 10.81 1,188,649 +0.05(+0.45%)
Dec 21, 2005 10.78 10.79 10.68 10.76 1,378,056 +0.10(+0.89%)
Dec 20, 2005 10.64 10.77 10.64 10.67 888,790 -0.02(-0.20%)
Dec 19, 2005 10.91 10.91 10.65 10.69 2,488,181 -0.24(-2.18%)
Dec 16, 2005 11.06 11.10 10.93 10.93 1,534,241 -0.12(-1.07%)
Dec 15, 2005 11.01 11.08 10.99 11.04 1,586,879 +0.02(+0.17%)
Dec 14, 2005 11.02 11.09 11.00 11.03 1,392,294 -0.04(-0.34%)
Dec 13, 2005 11.09 11.12 11.05 11.06 1,662,814 -0.02(-0.21%)
Dec 12, 2005 11.08 11.12 11.04 11.09 6,139,556 +0.03(+0.31%)
Dec 09, 2005 11.02 11.10 10.99 11.05 1,676,189 +0.04(+0.38%)
Dec 08, 2005 10.97 11.08 10.90 11.01 2,580,943 -0.02(-0.17%)
Dec 07, 2005 11.06 11.11 10.96 11.03 1,167,939 -0.02(-0.15%)
Dec 06, 2005 11.07 11.07 10.93 11.04 1,993,737 +0.02(+0.15%)
Dec 05, 2005 11.04 11.05 10.92 11.03 2,325,524 +0.01(+0.13%)
Dec 02, 2005 11.00 11.07 10.96 11.01 1,293,491 -0.01(-0.06%)
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.