Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.944 5.049 4.934 5.019 1,500,612 +0.08(+1.67%)
Sep 29, 2005 4.880 4.968 4.857 4.937 1,496,239 +0.04(+0.82%)
Sep 28, 2005 4.970 4.970 4.888 4.897 1,619,240 -0.07(-1.47%)
Sep 27, 2005 4.939 4.985 4.939 4.970 973,074 -0.01(-0.11%)
Sep 26, 2005 4.981 5.003 4.957 4.976 1,618,693 +0.01(+0.26%)
Sep 23, 2005 4.946 4.998 4.860 4.963 2,162,631 +0.09(+1.92%)
Sep 22, 2005 4.811 4.926 4.811 4.869 1,965,829 +0.04(+0.87%)
Sep 21, 2005 4.884 4.884 4.789 4.827 2,760,142 -0.06(-1.16%)
Sep 20, 2005 4.983 4.983 4.864 4.884 4,915,667 -0.27(-5.29%)
Sep 19, 2005 5.036 5.171 5.023 5.157 3,351,094 +0.13(+2.66%)
Sep 16, 2005 5.001 5.041 4.999 5.023 2,147,871 +0.05(+0.92%)
Sep 15, 2005 4.928 4.977 4.901 4.977 4,876,307 +0.04(+0.85%)
Sep 14, 2005 4.954 4.965 4.919 4.935 5,145,269 -0.02(-0.48%)
Sep 13, 2005 4.992 5.012 4.955 4.959 5,906,235 -0.05(-1.02%)
Sep 12, 2005 4.999 5.019 4.970 5.010 7,265,807 +0.01(+0.11%)
Sep 09, 2005 4.983 5.049 4.974 5.005 8,472,310 +0.02(+0.44%)
Sep 08, 2005 4.937 4.990 4.908 4.983 6,391,679 +0.07(+1.34%)
Sep 07, 2005 4.871 4.930 4.833 4.917 6,027,596 +0.05(+0.94%)
Sep 06, 2005 4.864 4.930 4.853 4.871 3,931,112 +0.01(+0.15%)
Sep 02, 2005 4.822 4.864 4.787 4.864 3,405,761 +0.03(+0.57%)
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.