Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.771 4.848 4.719 4.842 19,870,652 +0.09(+1.97%)
Sep 29, 2005 4.634 4.750 4.594 4.748 21,103,268 +0.11(+2.40%)
Sep 28, 2005 4.720 4.726 4.628 4.637 13,639,033 -0.06(-1.17%)
Sep 27, 2005 4.734 4.747 4.668 4.692 11,602,410 -0.01(-0.19%)
Sep 26, 2005 4.736 4.738 4.664 4.701 14,356,437 +0.01(+0.21%)
Sep 23, 2005 4.691 4.732 4.672 4.691 14,059,224 +0.02(+0.48%)
Sep 22, 2005 4.669 4.685 4.539 4.669 22,622,362 +0.16(+3.51%)
Sep 21, 2005 4.501 4.552 4.457 4.510 20,924,554 +0.05(+1.10%)
Sep 20, 2005 4.494 4.552 4.447 4.461 17,411,018 -0.03(-0.77%)
Sep 19, 2005 4.542 4.565 4.480 4.496 13,266,289 -0.04(-0.98%)
Sep 16, 2005 4.567 4.585 4.533 4.540 24,850,104 -0.03(-0.66%)
Sep 15, 2005 4.557 4.588 4.529 4.570 14,084,679 +0.01(+0.28%)
Sep 14, 2005 4.636 4.650 4.549 4.558 17,047,304 -0.08(-1.67%)
Sep 13, 2005 4.668 4.684 4.627 4.635 16,946,510 -0.05(-1.03%)
Sep 12, 2005 4.659 4.708 4.659 4.683 19,447,642 +0.01(+0.14%)
Sep 09, 2005 4.684 4.692 4.650 4.677 9,748,884 +0.02(+0.37%)
Sep 08, 2005 4.644 4.674 4.598 4.659 10,678,415 -0.01(-0.12%)
Sep 07, 2005 4.680 4.700 4.632 4.665 15,536,198 -0.03(-0.56%)
Sep 06, 2005 4.673 4.727 4.661 4.691 12,147,344 +0.02(+0.50%)
Sep 02, 2005 4.735 4.742 4.662 4.668 9,730,502 -0.04(-0.80%)
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.