Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.53 15.61 15.44 15.50 51,032,128 -0.07(-0.44%)
Dec 29, 2005 15.79 15.86 15.53 15.56 43,094,748 -0.23(-1.45%)
Dec 28, 2005 15.84 15.92 15.74 15.79 43,274,964 -0.01(-0.08%)
Dec 27, 2005 16.16 16.20 15.79 15.81 46,666,096 -0.32(-1.96%)
Dec 23, 2005 16.14 16.23 16.07 16.12 26,765,702 +0.00(+0.00%)
Dec 22, 2005 16.07 16.19 16.01 16.12 42,607,976 +0.06(+0.35%)
Dec 21, 2005 16.05 16.26 15.89 16.07 55,179,104 +0.04(+0.27%)
Dec 20, 2005 16.02 16.20 15.94 16.02 73,890,544 +0.02(+0.12%)
Dec 19, 2005 16.38 16.42 16.00 16.00 72,902,296 -0.37(-2.27%)
Dec 16, 2005 16.50 16.56 16.38 16.38 115,651,416 -0.12(-0.75%)
Dec 15, 2005 16.53 16.70 16.46 16.50 112,264,184 -0.03(-0.19%)
Dec 14, 2005 16.59 16.67 16.45 16.53 173,368,896 -0.06(-0.34%)
Dec 13, 2005 16.36 16.69 16.33 16.59 74,860,768 +0.06(+0.38%)
Dec 12, 2005 16.19 16.65 16.22 16.53 121,819,304 +0.34(+2.07%)
Dec 09, 2005 15.69 16.22 15.63 16.19 129,035,056 +0.24(+1.48%)
Dec 08, 2005 16.34 16.34 15.73 15.96 168,366,096 -0.28(-1.72%)
Dec 07, 2005 16.56 16.57 16.16 16.23 105,189,568 -0.32(-1.95%)
Dec 06, 2005 16.79 16.84 16.53 16.56 81,974,872 -0.14(-0.86%)
Dec 05, 2005 16.94 16.94 16.63 16.70 76,911,520 -0.33(-1.93%)
Dec 02, 2005 16.84 17.07 16.83 17.03 83,301,760 +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.