Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.50 17.58 17.42 17.46 76,535,976 -0.07(-0.37%)
Nov 29, 2005 17.64 17.76 17.49 17.53 85,322,552 -0.05(-0.30%)
Nov 28, 2005 17.63 17.74 17.50 17.58 120,276,896 +0.03(+0.19%)
Nov 25, 2005 17.40 17.77 17.37 17.55 69,759,648 +0.11(+0.64%)
Nov 23, 2005 17.09 17.62 17.07 17.43 123,284,080 +0.31(+1.84%)
Nov 22, 2005 16.43 17.19 16.40 17.12 131,495,208 +0.60(+3.60%)
Nov 21, 2005 16.58 16.69 16.41 16.52 52,777,120 -0.03(-0.20%)
Nov 18, 2005 16.63 16.63 16.03 16.56 59,468,444 +0.12(+0.76%)
Nov 17, 2005 16.46 16.52 16.30 16.43 60,193,988 +0.16(+0.97%)
Nov 16, 2005 16.43 16.46 16.11 16.28 75,539,072 -0.14(-0.84%)
Nov 15, 2005 16.48 16.60 16.39 16.41 57,362,104 -0.19(-1.14%)
Nov 14, 2005 16.49 16.63 16.47 16.60 47,252,756 +0.16(+0.95%)
Nov 11, 2005 16.62 16.66 16.40 16.45 61,596,032 -0.07(-0.44%)
Nov 10, 2005 16.50 16.57 16.31 16.52 125,616,048 +0.29(+1.77%)
Nov 09, 2005 16.03 16.27 16.01 16.23 58,481,088 +0.16(+1.02%)
Nov 08, 2005 15.96 16.14 15.84 16.07 61,065,672 +0.03(+0.20%)
Nov 07, 2005 15.76 16.07 15.67 16.03 76,358,904 +0.33(+2.13%)
Nov 04, 2005 15.69 15.71 15.48 15.70 56,623,448 +0.07(+0.42%)
Nov 03, 2005 15.41 15.69 15.40 15.63 97,703,464 +0.34(+2.23%)
Nov 02, 2005 14.88 15.31 14.86 15.29 97,567,648 +0.47(+3.18%)
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.