Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.296 5.408 5.282 5.330 1,487,800 +0.01(+0.14%)
Sep 29, 2005 5.324 5.334 5.271 5.322 2,005,273 -0.02(-0.30%)
Sep 28, 2005 5.380 5.414 5.318 5.338 1,279,646 -0.04(-0.75%)
Sep 27, 2005 5.315 5.403 5.299 5.379 1,110,156 +0.05(+0.89%)
Sep 26, 2005 5.320 5.374 5.288 5.332 1,475,088 +0.03(+0.53%)
Sep 23, 2005 5.303 5.338 5.263 5.303 2,282,812 +0.04(+0.75%)
Sep 22, 2005 5.218 5.294 5.203 5.264 1,187,486 +0.01(+0.25%)
Sep 21, 2005 5.154 5.374 5.094 5.251 3,164,158 +0.10(+1.89%)
Sep 20, 2005 5.235 5.235 5.125 5.153 2,721,896 -0.08(-1.57%)
Sep 19, 2005 5.315 5.315 5.223 5.235 1,422,652 -0.09(-1.70%)
Sep 16, 2005 5.324 5.330 5.253 5.326 2,163,640 -0.01(-0.23%)
Sep 15, 2005 5.400 5.428 5.310 5.338 2,282,812 -0.10(-1.86%)
Sep 14, 2005 5.439 5.471 5.429 5.439 977,213 -0.02(-0.33%)
Sep 13, 2005 5.442 5.514 5.413 5.457 916,832 -0.01(-0.12%)
Sep 12, 2005 5.435 5.468 5.383 5.464 1,338,437 +0.03(+0.49%)
Sep 09, 2005 5.430 5.438 5.365 5.438 1,851,673 -0.01(-0.14%)
Sep 08, 2005 5.504 5.523 5.443 5.445 1,029,649 -0.08(-1.37%)
Sep 07, 2005 5.487 5.521 5.461 5.521 952,849 +0.03(+0.64%)
Sep 06, 2005 5.498 5.506 5.464 5.486 2,047,116 -0.01(-0.21%)
Sep 02, 2005 5.497 5.508 5.468 5.497 1,424,241 -0.00(-0.05%)
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.