Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.82 20.01 19.72 19.97 89,423,368 +0.15(+0.74%)
Aug 30, 2005 19.73 19.86 19.66 19.82 75,633,144 +0.02(+0.11%)
Aug 29, 2005 19.56 19.86 19.55 19.80 71,700,688 +0.13(+0.67%)
Aug 26, 2005 19.72 19.75 19.59 19.67 50,424,008 -0.04(-0.22%)
Aug 25, 2005 19.62 19.75 19.58 19.71 53,901,752 +0.16(+0.82%)
Aug 24, 2005 19.57 19.81 19.53 19.55 86,385,320 -0.04(-0.22%)
Aug 23, 2005 19.57 19.74 19.50 19.59 66,251,912 -0.03(-0.15%)
Aug 22, 2005 19.54 19.81 19.52 19.62 57,196,232 +0.14(+0.71%)
Aug 19, 2005 19.58 19.62 19.47 19.48 49,446,240 -0.07(-0.37%)
Aug 18, 2005 19.61 19.75 19.54 19.56 56,036,324 -0.09(-0.48%)
Aug 17, 2005 19.56 19.80 19.44 19.65 71,878,104 +0.15(+0.79%)
Aug 16, 2005 19.71 19.79 19.47 19.50 64,348,768 -0.28(-1.44%)
Aug 15, 2005 19.67 19.91 19.46 19.78 62,985,888 +0.06(+0.30%)
Aug 12, 2005 19.75 19.79 19.62 19.72 73,874,664 -0.16(-0.81%)
Aug 11, 2005 19.67 19.91 19.61 19.89 67,100,196 +0.23(+1.19%)
Aug 10, 2005 19.99 20.05 19.58 19.65 86,833,920 -0.29(-1.46%)
Aug 09, 2005 19.85 20.06 19.70 19.94 89,754,728 +0.16(+0.81%)
Aug 08, 2005 20.27 20.30 19.75 19.78 106,177,192 -0.46(-2.27%)
Aug 05, 2005 19.90 20.37 19.87 20.24 112,806,232 +0.32(+1.61%)
Aug 04, 2005 19.81 20.05 19.72 19.92 126,339,128 +0.05(+0.26%)
Aug 03, 2005 19.51 20.00 19.49 19.87 192,219,728 +0.32(+1.64%)
Aug 02, 2005 18.89 19.62 18.86 19.55 188,788,688 +0.65(+3.43%)
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.