Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.706 4.748 4.639 4.738 20,866,076 +0.04(+0.95%)
Aug 30, 2005 4.735 4.746 4.651 4.694 18,840,486 -0.06(-1.30%)
Aug 29, 2005 4.740 4.777 4.723 4.756 8,804,643 -0.02(-0.43%)
Aug 26, 2005 4.755 4.789 4.721 4.776 11,268,526 -0.00(-0.02%)
Aug 25, 2005 4.793 4.815 4.746 4.777 12,927,122 +0.00(+0.02%)
Aug 24, 2005 4.837 4.859 4.771 4.776 14,699,727 -0.08(-1.63%)
Aug 23, 2005 4.892 4.905 4.835 4.855 10,901,465 -0.04(-0.79%)
Aug 22, 2005 4.940 4.977 4.855 4.894 9,553,671 -0.04(-0.90%)
Aug 19, 2005 4.924 4.980 4.921 4.938 7,631,431 -0.00(-0.10%)
Aug 18, 2005 4.929 4.973 4.927 4.943 6,306,716 -0.02(-0.35%)
Aug 17, 2005 4.948 4.992 4.936 4.961 7,741,631 +0.02(+0.47%)
Aug 16, 2005 5.040 5.052 4.937 4.937 13,021,057 -0.11(-2.20%)
Aug 15, 2005 4.991 5.067 4.986 5.049 8,184,757 +0.02(+0.40%)
Aug 12, 2005 4.996 5.030 4.983 5.028 16,063,762 -0.03(-0.67%)
Aug 11, 2005 4.960 5.088 4.958 5.062 15,967,178 +0.10(+1.97%)
Aug 10, 2005 5.025 5.067 4.961 4.965 12,077,077 -0.04(-0.77%)
Aug 09, 2005 4.934 5.010 4.925 5.003 15,906,511 +0.08(+1.53%)
Aug 08, 2005 4.870 4.943 4.870 4.928 12,156,546 +0.04(+0.89%)
Aug 05, 2005 4.914 4.936 4.883 4.884 7,499,687 -0.04(-0.86%)
Aug 04, 2005 5.021 5.054 4.917 4.927 10,833,824 -0.09(-1.77%)
Aug 03, 2005 5.009 5.047 5.001 5.016 13,825,009 -0.02(-0.40%)
Aug 02, 2005 5.029 5.088 5.023 5.036 12,725,140 -0.01(-0.15%)
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.