Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.598 5.614 5.547 5.581 1,849,819 -0.02(-0.29%)
Aug 30, 2005 5.642 5.642 5.542 5.597 1,072,078 -0.04(-0.78%)
Aug 29, 2005 5.689 5.658 5.552 5.641 1,432,929 -0.05(-0.82%)
Aug 26, 2005 5.759 5.738 5.645 5.688 1,400,981 -0.07(-1.21%)
Aug 25, 2005 5.623 5.830 5.622 5.758 2,021,079 +0.14(+2.46%)
Aug 24, 2005 5.614 5.706 5.614 5.619 2,215,383 -0.01(-0.25%)
Aug 23, 2005 5.690 5.728 5.623 5.634 1,887,004 -0.07(-1.24%)
Aug 22, 2005 5.685 5.723 5.670 5.704 2,000,653 +0.03(+0.59%)
Aug 19, 2005 5.615 5.677 5.581 5.671 1,531,390 +0.06(+1.07%)
Aug 18, 2005 5.660 5.671 5.594 5.611 1,304,091 -0.09(-1.66%)
Aug 17, 2005 5.714 5.760 5.700 5.705 1,748,739 -0.01(-0.15%)
Aug 16, 2005 5.728 5.798 5.653 5.714 3,694,924 +0.11(+1.91%)
Aug 15, 2005 5.569 5.609 5.510 5.607 1,477,446 +0.05(+0.88%)
Aug 12, 2005 5.559 5.577 5.478 5.558 1,678,559 -0.00(-0.02%)
Aug 11, 2005 5.485 5.565 5.485 5.559 1,161,112 +0.07(+1.36%)
Aug 10, 2005 5.534 5.606 5.465 5.485 1,665,989 -0.03(-0.62%)
Aug 09, 2005 5.454 5.520 5.430 5.519 1,597,904 +0.08(+1.53%)
Aug 08, 2005 5.415 5.491 5.340 5.436 1,947,233 +0.03(+0.64%)
Aug 05, 2005 5.441 5.442 5.376 5.402 1,958,231 -0.06(-1.05%)
Aug 04, 2005 5.504 5.505 5.429 5.459 1,443,927 -0.07(-1.23%)
Aug 03, 2005 5.559 5.559 5.491 5.527 1,564,909 -0.03(-0.62%)
Aug 02, 2005 5.522 5.570 5.509 5.561 1,455,449 +0.02(+0.28%)
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.