Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.37 16.46 16.28 16.33 48,410,664 -0.07(-0.44%)
Dec 29, 2005 16.65 16.72 16.37 16.41 40,881,016 -0.24(-1.45%)
Dec 28, 2005 16.70 16.78 16.60 16.65 41,051,976 -0.01(-0.08%)
Dec 27, 2005 17.04 17.08 16.64 16.66 44,268,908 -0.33(-1.96%)
Dec 23, 2005 17.02 17.11 16.94 17.00 25,390,776 +0.00(+0.00%)
Dec 22, 2005 16.94 17.07 16.88 17.00 40,419,252 +0.06(+0.35%)
Dec 21, 2005 16.92 17.14 16.75 16.94 52,344,612 +0.05(+0.27%)
Dec 20, 2005 16.88 17.08 16.80 16.89 70,094,872 +0.02(+0.12%)
Dec 19, 2005 17.26 17.31 16.87 16.87 69,157,392 -0.39(-2.27%)
Dec 16, 2005 17.39 17.46 17.26 17.26 109,710,528 -0.13(-0.75%)
Dec 15, 2005 17.43 17.60 17.36 17.40 106,497,296 -0.03(-0.19%)
Dec 14, 2005 17.49 17.57 17.34 17.43 164,463,120 -0.06(-0.34%)
Dec 13, 2005 17.25 17.60 17.22 17.49 71,015,256 +0.07(+0.38%)
Dec 12, 2005 17.07 17.55 17.09 17.42 115,561,584 +0.35(+2.07%)
Dec 09, 2005 16.54 17.09 16.47 17.07 122,406,664 +0.25(+1.48%)
Dec 08, 2005 17.23 17.23 16.58 16.82 159,717,312 -0.29(-1.72%)
Dec 07, 2005 17.45 17.47 17.04 17.11 99,786,096 -0.34(-1.95%)
Dec 06, 2005 17.70 17.76 17.42 17.45 77,763,912 -0.15(-0.85%)
Dec 05, 2005 17.85 17.85 17.53 17.60 72,960,664 -0.35(-1.93%)
Dec 02, 2005 17.75 17.99 17.74 17.95 79,022,640 +0.16(+0.92%)
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.