Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.959 5.015 4.957 4.991 4,524,454 +0.01(+0.25%)
Dec 29, 2005 4.999 5.040 4.940 4.978 3,747,309 -0.01(-0.14%)
Dec 28, 2005 4.966 5.015 4.927 4.985 2,755,741 -0.01(-0.14%)
Dec 23, 2005 4.925 5.059 4.925 4.992 4,768,942 +0.07(+1.32%)
Dec 22, 2005 4.895 4.955 4.867 4.927 3,610,033 +0.04(+0.90%)
Dec 21, 2005 4.901 4.920 4.850 4.883 7,640,972 +0.01(+0.22%)
Dec 20, 2005 4.857 4.901 4.848 4.873 8,548,586 -0.01(-0.25%)
Dec 19, 2005 4.890 4.977 4.876 4.885 3,809,140 +0.00(+0.04%)
Dec 16, 2005 4.880 4.903 4.806 4.883 11,029,774 +0.04(+0.87%)
Dec 15, 2005 4.860 4.866 4.791 4.841 4,553,951 -0.00(-0.04%)
Dec 14, 2005 4.871 4.897 4.827 4.843 4,333,287 -0.04(-0.72%)
Dec 13, 2005 4.918 4.924 4.850 4.878 4,717,889 -0.04(-0.86%)
Dec 12, 2005 4.918 4.968 4.862 4.920 2,992,855 +0.01(+0.29%)
Dec 09, 2005 4.892 4.933 4.855 4.906 3,182,320 +0.00(+0.04%)
Dec 08, 2005 4.952 4.998 4.846 4.904 3,671,864 -0.06(-1.17%)
Dec 07, 2005 4.938 4.980 4.892 4.962 5,165,456 +0.00(+0.07%)
Dec 06, 2005 4.881 4.977 4.876 4.959 5,852,406 +0.07(+1.44%)
Dec 05, 2005 4.924 4.933 4.858 4.888 4,552,249 -0.05(-1.00%)
Dec 02, 2005 4.894 4.971 4.894 4.938 2,656,471 -0.00(-0.04%)
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.