Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.80 19.92 19.76 19.80 64,781,848 -0.09(-0.46%)
Dec 29, 2005 19.98 20.06 19.88 19.89 45,564,000 -0.09(-0.45%)
Dec 28, 2005 20.07 20.19 19.95 19.98 49,191,944 -0.05(-0.26%)
Dec 27, 2005 20.20 20.33 20.02 20.03 49,958,048 -0.14(-0.68%)
Dec 23, 2005 20.08 20.19 20.02 20.17 40,536,228 +0.04(+0.19%)
Dec 22, 2005 20.22 20.27 20.00 20.13 120,564,592 -0.11(-0.52%)
Dec 21, 2005 20.34 20.37 20.22 20.24 96,621,264 -0.10(-0.48%)
Dec 20, 2005 20.26 20.35 20.19 20.34 83,162,384 +0.02(+0.11%)
Dec 19, 2005 20.37 20.34 20.18 20.31 90,726,248 -0.05(-0.26%)
Dec 16, 2005 20.34 20.50 20.30 20.37 116,854,000 -0.02(-0.07%)
Dec 15, 2005 20.51 20.52 20.30 20.38 104,384,448 -0.13(-0.63%)
Dec 14, 2005 20.44 20.62 20.33 20.51 85,945,112 -0.03(-0.15%)
Dec 13, 2005 20.66 20.77 20.44 20.54 137,744,976 -0.24(-1.17%)
Dec 12, 2005 20.98 21.01 20.69 20.78 84,214,984 -0.20(-0.94%)
Dec 09, 2005 20.98 21.07 20.93 20.98 64,042,904 +0.02(+0.07%)
Dec 08, 2005 20.98 21.05 20.90 20.96 84,425,664 -0.05(-0.22%)
Dec 07, 2005 20.95 21.01 20.86 21.01 73,394,904 +0.05(+0.22%)
Dec 06, 2005 21.12 21.14 20.96 20.96 87,029,352 -0.12(-0.57%)
Dec 05, 2005 21.15 21.21 20.98 21.08 62,764,100 -0.12(-0.57%)
Dec 02, 2005 21.06 21.27 21.04 21.21 55,898,408 +0.09(+0.43%)
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.