Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.19 20.25 20.15 20.18 76,593,800 +0.00(+0.00%)
Nov 29, 2005 20.25 20.26 20.13 20.18 84,394,336 -0.05(-0.25%)
Nov 28, 2005 20.26 20.31 20.07 20.23 78,873,536 -0.01(-0.04%)
Nov 25, 2005 20.27 20.37 20.03 20.24 60,454,260 -0.12(-0.57%)
Nov 23, 2005 20.35 20.48 20.23 20.36 96,732,432 +0.01(+0.04%)
Nov 22, 2005 20.46 20.48 20.32 20.35 143,026,320 -0.18(-0.89%)
Nov 21, 2005 20.47 20.59 20.05 20.53 89,722,256 +0.07(+0.32%)
Nov 18, 2005 20.60 20.60 20.34 20.47 103,441,640 +0.07(+0.36%)
Nov 17, 2005 20.31 20.42 20.24 20.40 125,271,520 +0.17(+0.83%)
Nov 16, 2005 20.04 20.33 20.01 20.23 117,562,000 +0.17(+0.87%)
Nov 15, 2005 19.93 20.08 19.87 20.05 89,250,792 +0.11(+0.55%)
Nov 14, 2005 19.95 20.01 19.83 19.94 92,088,728 +0.05(+0.26%)
Nov 11, 2005 19.80 19.97 19.78 19.89 71,236,640 +0.14(+0.70%)
Nov 10, 2005 19.64 19.80 19.43 19.75 100,543,112 +0.09(+0.48%)
Nov 09, 2005 19.67 19.80 19.64 19.66 81,539,464 -0.07(-0.33%)
Nov 08, 2005 19.64 19.82 19.52 19.72 82,409,160 +0.03(+0.15%)
Nov 07, 2005 19.48 19.75 19.47 19.70 105,738,136 +0.26(+1.31%)
Nov 04, 2005 19.35 19.48 19.29 19.44 78,805,496 +0.16(+0.83%)
Nov 03, 2005 19.40 19.43 19.14 19.28 100,688,296 -0.01(-0.08%)
Nov 02, 2005 18.91 19.32 18.91 19.29 103,441,256 +0.36(+1.93%)
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.