Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.372 4.462 4.372 4.429 1,373,238 +0.05(+1.25%)
Jan 30, 2006 4.368 4.403 4.302 4.374 891,620 +0.01(+0.25%)
Jan 27, 2006 4.370 4.387 4.357 4.363 835,313 -0.01(-0.13%)
Jan 26, 2006 4.361 4.390 4.339 4.368 793,766 +0.01(+0.34%)
Jan 25, 2006 4.381 4.401 4.346 4.354 1,315,837 -0.01(-0.17%)
Jan 24, 2006 4.344 4.372 4.337 4.361 1,440,478 -0.02(-0.42%)
Jan 23, 2006 4.379 4.434 4.366 4.379 1,278,117 -0.00(-0.08%)
Jan 20, 2006 4.381 4.434 4.379 4.383 1,371,598 +0.03(+0.63%)
Jan 19, 2006 4.295 4.368 4.295 4.355 1,443,212 +0.06(+1.36%)
Jan 18, 2006 4.337 4.344 4.244 4.297 1,913,349 -0.10(-2.25%)
Jan 17, 2006 4.502 4.515 4.370 4.396 1,793,081 -0.11(-2.36%)
Jan 13, 2006 4.701 4.701 4.482 4.502 1,665,707 -0.02(-0.40%)
Jan 12, 2006 4.485 4.531 4.467 4.520 1,710,534 +0.02(+0.41%)
Jan 11, 2006 4.445 4.516 4.410 4.502 2,236,978 +0.13(+2.97%)
Jan 10, 2006 4.372 4.383 4.346 4.372 1,501,159 +0.01(+0.13%)
Jan 09, 2006 4.348 4.366 4.326 4.366 1,143,089 -0.04(-0.83%)
Jan 06, 2006 4.366 4.403 4.337 4.403 1,192,836 +0.04(+0.88%)
Jan 05, 2006 4.429 4.429 4.350 4.365 1,754,267 -0.10(-2.13%)
Jan 04, 2006 4.427 4.474 4.421 4.460 1,144,182 +0.04(+0.91%)
Jan 03, 2006 4.365 4.440 4.363 4.419 1,177,529 +0.04(+0.88%)
Dec 30, 2005 4.392 4.394 4.361 4.381 795,953 -0.01(-0.21%)
Dec 29, 2005 4.355 4.396 4.355 4.390 1,286,864 +0.02(+0.38%)
Dec 28, 2005 4.343 4.399 4.337 4.374 812,353 +0.06(+1.31%)
Dec 27, 2005 4.324 4.344 4.304 4.317 401,256 -0.01(-0.13%)
Dec 23, 2005 4.326 4.346 4.306 4.323 687,165 -0.01(-0.30%)
Dec 22, 2005 4.343 4.363 4.310 4.335 1,467,812 -0.01(-0.25%)
Dec 21, 2005 4.346 4.372 4.330 4.346 1,169,876 +0.02(+0.51%)
Dec 20, 2005 4.326 4.348 4.288 4.324 1,176,983 -0.01(-0.25%)
Dec 19, 2005 4.350 4.363 4.310 4.335 1,394,558 +0.01(+0.30%)
Dec 16, 2005 4.288 4.352 4.277 4.323 2,627,848 +0.06(+1.46%)
Dec 15, 2005 4.293 4.293 4.246 4.260 2,770,529 -0.03(-0.77%)
Dec 14, 2005 4.271 4.313 4.262 4.293 2,115,070 +0.03(+0.82%)
Dec 13, 2005 4.284 4.299 4.244 4.258 2,118,351 -0.07(-1.69%)
Dec 12, 2005 4.354 4.357 4.302 4.332 1,709,987 +0.00(+0.00%)
Dec 09, 2005 4.304 4.361 4.273 4.332 1,446,492 +0.02(+0.47%)
Dec 08, 2005 4.354 4.354 4.304 4.312 1,386,904 -0.05(-1.09%)
Dec 07, 2005 4.332 4.385 4.306 4.359 2,270,325 +0.03(+0.68%)
Dec 06, 2005 4.376 4.387 4.317 4.330 1,670,627 -0.03(-0.75%)
Dec 05, 2005 4.385 4.429 4.352 4.363 1,541,066 -0.04(-1.00%)
Dec 02, 2005 4.438 4.451 4.350 4.407 1,611,040 -0.03(-0.70%)
Dec 01, 2005 4.343 4.443 4.326 4.438 2,018,310 +0.10(+2.28%)
Nov 30, 2005 4.403 4.407 4.324 4.339 1,848,295 -0.06(-1.45%)
Nov 29, 2005 4.445 4.469 4.398 4.403 1,494,599 -0.05(-1.11%)
Nov 28, 2005 4.518 4.527 4.445 4.452 2,701,649 -0.11(-2.48%)
Nov 25, 2005 4.639 4.665 4.542 4.566 3,044,958 +0.21(+4.87%)
Nov 23, 2005 4.160 4.354 4.158 4.354 3,122,585 +0.21(+5.17%)
Nov 22, 2005 4.119 4.162 4.094 4.140 1,204,863 +0.03(+0.67%)
Nov 21, 2005 4.169 4.176 4.103 4.112 2,158,258 -0.04(-1.06%)
Nov 18, 2005 4.174 4.187 4.149 4.156 1,246,957 -0.02(-0.39%)
Nov 17, 2005 4.141 4.180 4.134 4.173 2,631,675 +0.03(+0.71%)
Nov 16, 2005 4.184 4.187 4.132 4.143 1,209,236 -0.03(-0.75%)
Nov 15, 2005 4.193 4.198 4.152 4.174 1,579,333 -0.01(-0.26%)
Nov 14, 2005 4.156 4.193 4.136 4.185 2,631,128 -0.01(-0.17%)
Nov 11, 2005 4.204 4.204 4.171 4.193 1,479,838 -0.01(-0.35%)
Nov 10, 2005 4.235 4.257 4.202 4.207 1,412,051 -0.04(-0.99%)
Nov 09, 2005 4.207 4.262 4.198 4.249 1,571,133 +0.03(+0.74%)
Nov 08, 2005 4.207 4.246 4.180 4.218 1,519,199 -0.02(-0.39%)
Nov 07, 2005 4.253 4.271 4.215 4.235 1,307,090 -0.05(-1.24%)
Nov 04, 2005 4.262 4.302 4.235 4.288 1,994,803 +0.02(+0.39%)
Nov 03, 2005 4.302 4.312 4.184 4.271 3,125,319 -0.02(-0.47%)
Nov 02, 2005 4.399 4.392 4.253 4.291 3,957,352 -0.11(-2.45%)
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.