Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.67 18.81 18.59 18.74 103,650,416 +0.12(+0.67%)
Oct 28, 2005 18.30 18.67 18.30 18.62 149,093,040 +0.50(+2.74%)
Oct 27, 2005 18.39 21.17 18.12 18.12 86,202,376 -0.19(-1.04%)
Oct 26, 2005 18.21 18.47 18.18 18.31 79,885,624 +0.06(+0.32%)
Oct 25, 2005 18.19 18.32 18.11 18.25 56,807,232 -0.05(-0.28%)
Oct 24, 2005 18.15 18.30 18.00 18.30 72,146,720 +0.23(+1.29%)
Oct 21, 2005 18.22 18.23 17.92 18.07 95,215,792 -0.01(-0.04%)
Oct 20, 2005 18.27 18.32 18.04 18.08 80,685,056 -0.22(-1.20%)
Oct 19, 2005 17.91 18.30 17.87 18.30 91,309,992 +0.38(+2.12%)
Oct 18, 2005 17.84 18.11 17.83 17.92 95,507,160 +0.03(+0.16%)
Oct 17, 2005 18.00 18.00 17.82 17.89 64,354,556 -0.10(-0.57%)
Oct 14, 2005 18.02 18.03 17.86 17.99 73,862,496 +0.06(+0.33%)
Oct 13, 2005 17.73 18.66 17.70 17.93 96,259,576 +0.21(+1.19%)
Oct 12, 2005 17.86 18.01 17.70 17.72 97,771,000 -0.08(-0.45%)
Oct 11, 2005 17.87 17.90 17.68 17.80 105,027,576 -0.04(-0.20%)
Oct 10, 2005 17.99 18.00 17.76 17.84 67,048,864 -0.09(-0.53%)
Oct 07, 2005 18.06 18.11 17.88 17.93 69,647,104 -0.10(-0.57%)
Oct 06, 2005 17.98 18.19 17.89 18.03 111,953,704 +0.04(+0.24%)
Oct 05, 2005 18.26 18.27 17.99 17.99 83,365,936 -0.23(-1.24%)
Oct 04, 2005 18.49 18.51 18.05 18.22 195,241,136 -0.38(-2.04%)
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.