Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.80 19.92 19.76 19.80 64,783,260 -0.09(-0.46%)
Dec 29, 2005 19.98 20.06 19.88 19.89 45,564,996 -0.09(-0.45%)
Dec 28, 2005 20.07 20.18 19.95 19.98 49,193,016 -0.05(-0.26%)
Dec 27, 2005 20.20 20.33 20.02 20.03 49,959,136 -0.14(-0.68%)
Dec 23, 2005 20.08 20.19 20.02 20.17 40,537,112 +0.04(+0.19%)
Dec 22, 2005 20.22 20.27 20.00 20.13 120,567,224 -0.11(-0.52%)
Dec 21, 2005 20.34 20.37 20.22 20.24 96,623,368 -0.10(-0.48%)
Dec 20, 2005 20.26 20.35 20.19 20.33 83,164,192 +0.02(+0.11%)
Dec 19, 2005 20.36 20.34 20.18 20.31 90,728,224 -0.05(-0.26%)
Dec 16, 2005 20.34 20.50 20.30 20.36 116,856,544 -0.02(-0.07%)
Dec 15, 2005 20.51 20.52 20.30 20.38 104,386,720 -0.13(-0.63%)
Dec 14, 2005 20.44 20.62 20.33 20.51 85,946,984 -0.03(-0.15%)
Dec 13, 2005 20.66 20.77 20.44 20.54 137,747,984 -0.24(-1.17%)
Dec 12, 2005 20.98 21.01 20.69 20.78 84,216,824 -0.20(-0.94%)
Dec 09, 2005 20.98 21.07 20.93 20.98 64,044,300 +0.02(+0.07%)
Dec 08, 2005 20.98 21.05 20.89 20.96 84,427,504 -0.05(-0.22%)
Dec 07, 2005 20.95 21.01 20.86 21.01 73,396,504 +0.05(+0.22%)
Dec 06, 2005 21.12 21.14 20.96 20.96 87,031,248 -0.12(-0.57%)
Dec 05, 2005 21.14 21.21 20.98 21.08 62,765,468 -0.12(-0.57%)
Dec 02, 2005 21.06 21.27 21.04 21.21 55,899,628 +0.09(+0.43%)
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.