Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.07 19.18 19.03 19.07 67,259,856 -0.09(-0.46%)
Dec 29, 2005 19.24 19.32 19.15 19.16 47,306,900 -0.09(-0.45%)
Dec 28, 2005 19.33 19.44 19.21 19.24 51,073,616 -0.05(-0.26%)
Dec 27, 2005 19.45 19.58 19.29 19.29 51,869,024 -0.13(-0.68%)
Dec 23, 2005 19.34 19.45 19.28 19.43 42,086,808 +0.04(+0.19%)
Dec 22, 2005 19.48 19.53 19.26 19.39 125,176,392 -0.10(-0.52%)
Dec 21, 2005 19.59 19.62 19.48 19.49 100,317,184 -0.09(-0.48%)
Dec 20, 2005 19.51 19.60 19.45 19.59 86,343,480 +0.02(+0.11%)
Dec 19, 2005 19.62 19.59 19.43 19.56 94,196,680 -0.05(-0.26%)
Dec 16, 2005 19.59 19.75 19.55 19.62 121,323,856 -0.01(-0.07%)
Dec 15, 2005 19.75 19.77 19.55 19.63 108,377,320 -0.12(-0.63%)
Dec 14, 2005 19.69 19.86 19.58 19.75 89,232,656 -0.03(-0.15%)
Dec 13, 2005 19.90 20.00 19.69 19.78 143,013,952 -0.23(-1.17%)
Dec 12, 2005 20.21 20.23 19.93 20.02 87,436,344 -0.19(-0.94%)
Dec 09, 2005 20.21 20.29 20.15 20.21 66,492,648 +0.01(+0.07%)
Dec 08, 2005 20.21 20.28 20.13 20.19 87,655,080 -0.04(-0.22%)
Dec 07, 2005 20.18 20.23 20.09 20.23 76,202,384 +0.04(+0.22%)
Dec 06, 2005 20.34 20.36 20.18 20.19 90,358,368 -0.12(-0.57%)
Dec 05, 2005 20.37 20.43 20.21 20.31 65,164,928 -0.12(-0.57%)
Dec 02, 2005 20.29 20.49 20.26 20.42 58,036,612 +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.