Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 2.418 2.448 2.410 2.444 60,436 +0.03(+1.32%)
Jan 30, 2006 2.364 2.433 2.364 2.412 161,668 +0.05(+2.06%)
Jan 27, 2006 2.254 2.373 2.254 2.364 70,005 +0.10(+4.61%)
Jan 26, 2006 2.233 2.274 2.230 2.260 160,157 +0.03(+1.16%)
Jan 25, 2006 2.228 2.235 2.214 2.234 157,639 -0.02(-0.84%)
Jan 24, 2006 2.303 2.313 2.248 2.253 68,495 -0.05(-2.20%)
Jan 23, 2006 2.333 2.333 2.298 2.303 212,536 -0.02(-0.98%)
Jan 20, 2006 2.373 2.373 2.303 2.326 285,563 -0.03(-1.43%)
Jan 19, 2006 2.358 2.362 2.336 2.360 63,458 +0.02(+0.72%)
Jan 18, 2006 2.368 2.381 2.328 2.343 147,062 -0.01(-0.63%)
Jan 17, 2006 2.281 2.407 2.281 2.358 186,346 +0.08(+3.71%)
Jan 13, 2006 2.204 2.285 2.204 2.273 171,237 +0.08(+3.86%)
Jan 12, 2006 2.154 2.204 2.154 2.189 112,815 +0.04(+2.04%)
Jan 11, 2006 2.164 2.164 2.134 2.145 225,630 -0.02(-0.87%)
Jan 10, 2006 2.134 2.188 2.125 2.164 134,975 +0.03(+1.54%)
Jan 09, 2006 2.095 2.153 2.075 2.131 431,115 +0.06(+2.83%)
Jan 06, 2006 2.085 2.135 2.025 2.073 675,884 +0.14(+6.97%)
Jan 05, 2006 1.871 1.945 1.871 1.938 123,895 +0.07(+3.83%)
Jan 04, 2006 1.802 1.866 1.797 1.866 62,451 +0.06(+3.30%)
Jan 03, 2006 1.782 1.807 1.775 1.807 40,291 +0.02(+0.89%)
Dec 30, 2005 1.772 1.791 1.772 1.791 26,692 +0.02(+1.18%)
Dec 29, 2005 1.802 1.803 1.747 1.770 34,751 -0.04(-2.14%)
Dec 28, 2005 1.787 1.817 1.780 1.809 54,896 +0.02(+1.17%)
Dec 27, 2005 1.797 1.797 1.787 1.788 11,583 -0.01(-0.83%)
Dec 23, 2005 1.802 1.803 1.787 1.803 23,167 +0.00(+0.06%)
Dec 22, 2005 1.807 1.807 1.802 1.802 2,518 -0.01(-0.38%)
Dec 21, 2005 1.813 1.813 1.808 1.809 6,043 -0.01(-0.60%)
Dec 20, 2005 1.847 1.849 1.817 1.820 17,627 -0.03(-1.87%)
Dec 19, 2005 1.871 1.871 1.852 1.855 29,211 -0.02(-0.90%)
Dec 16, 2005 1.870 1.873 1.870 1.871 5,036 +0.00(+0.11%)
Dec 15, 2005 1.886 1.886 1.864 1.869 18,131 -0.01(-0.69%)
Dec 14, 2005 1.864 1.886 1.864 1.882 26,692 +0.02(+0.85%)
Dec 13, 2005 1.871 1.874 1.860 1.866 28,203 -0.01(-0.32%)
Dec 12, 2005 1.871 1.880 1.869 1.872 14,101 -0.00(-0.11%)
Dec 09, 2005 1.880 1.880 1.874 1.874 8,561 -0.01(-0.47%)
Dec 08, 2005 1.883 1.883 1.883 1.883 0 +0.00(+0.00%)
Dec 07, 2005 1.881 1.886 1.866 1.883 24,174 +0.00(+0.05%)
Dec 06, 2005 1.881 1.891 1.866 1.882 27,196 -0.00(-0.21%)
Dec 05, 2005 1.886 1.886 1.886 1.886 503 +0.01(+0.53%)
Dec 02, 2005 1.856 1.891 1.856 1.876 10,072 +0.02(+1.07%)
Dec 01, 2005 1.922 1.922 1.856 1.856 47,342 -0.07(-3.41%)
Nov 30, 2005 1.911 1.922 1.904 1.922 24,678 +0.02(+0.94%)
Nov 29, 2005 1.837 1.916 1.832 1.904 63,458 +0.07(+3.84%)
Nov 28, 2005 1.787 1.836 1.781 1.834 64,465 +0.06(+3.18%)
Nov 25, 2005 1.784 1.784 1.769 1.777 7,050 +0.00(+0.17%)
Nov 23, 2005 1.787 1.787 1.773 1.774 16,116 -0.02(-1.38%)
Nov 22, 2005 1.786 1.799 1.767 1.799 70,509 +0.04(+2.14%)
Nov 21, 2005 1.767 1.782 1.755 1.761 40,794 -0.01(-0.45%)
Nov 18, 2005 1.767 1.780 1.758 1.769 43,313 -0.02(-1.05%)
Nov 17, 2005 1.747 1.809 1.747 1.788 130,442 +0.06(+3.39%)
Nov 16, 2005 1.713 1.733 1.713 1.729 13,094 +0.04(+2.11%)
Nov 15, 2005 1.673 1.694 1.668 1.694 121,880 +0.03(+1.91%)
Nov 14, 2005 1.653 1.662 1.636 1.662 11,583 +0.01(+0.54%)
Nov 11, 2005 1.623 1.663 1.619 1.653 67,487 +0.04(+2.78%)
Nov 10, 2005 1.618 1.622 1.592 1.608 119,866 -0.02(-0.98%)
Nov 09, 2005 1.659 1.659 1.595 1.624 158,142 -0.04(-2.15%)
Nov 08, 2005 1.648 1.683 1.643 1.660 155,121 +0.00(+0.18%)
Nov 07, 2005 1.638 1.686 1.638 1.657 170,733 +0.02(+1.15%)
Nov 04, 2005 1.638 1.639 1.626 1.638 231,674 +0.00(+0.00%)
Nov 03, 2005 1.670 1.670 1.638 1.638 282,542 -0.02(-1.43%)
Nov 02, 2005 1.723 1.729 1.613 1.662 180,806 -0.06(-3.57%)
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.