Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.148 4.233 4.148 4.202 1,447,223 +0.05(+1.25%)
Jan 30, 2006 4.145 4.178 4.082 4.150 939,658 +0.01(+0.25%)
Jan 27, 2006 4.147 4.162 4.135 4.140 880,317 -0.01(-0.13%)
Jan 26, 2006 4.138 4.166 4.117 4.145 836,532 +0.01(+0.34%)
Jan 25, 2006 4.157 4.176 4.124 4.131 1,386,730 -0.01(-0.17%)
Jan 24, 2006 4.122 4.148 4.115 4.138 1,518,087 -0.02(-0.42%)
Jan 23, 2006 4.155 4.207 4.143 4.155 1,346,978 -0.00(-0.08%)
Jan 20, 2006 4.157 4.207 4.155 4.159 1,445,495 +0.03(+0.63%)
Jan 19, 2006 4.076 4.145 4.076 4.133 1,520,967 +0.06(+1.36%)
Jan 18, 2006 4.115 4.122 4.027 4.077 2,016,434 -0.09(-2.25%)
Jan 17, 2006 4.272 4.284 4.147 4.171 1,889,687 -0.10(-2.36%)
Jan 13, 2006 4.461 4.461 4.253 4.272 1,755,450 -0.02(-0.40%)
Jan 12, 2006 4.256 4.299 4.239 4.289 1,802,692 +0.02(+0.41%)
Jan 11, 2006 4.218 4.286 4.185 4.272 2,357,500 +0.12(+2.97%)
Jan 10, 2006 4.148 4.159 4.124 4.148 1,582,036 +0.01(+0.13%)
Jan 09, 2006 4.126 4.143 4.105 4.143 1,204,675 -0.03(-0.83%)
Jan 06, 2006 4.143 4.178 4.115 4.178 1,257,102 +0.04(+0.88%)
Jan 05, 2006 4.202 4.202 4.128 4.141 1,848,782 -0.09(-2.13%)
Jan 04, 2006 4.200 4.246 4.195 4.232 1,205,827 +0.04(+0.91%)
Jan 03, 2006 4.141 4.213 4.140 4.194 1,240,971 +0.04(+0.88%)
Dec 30, 2005 4.168 4.169 4.138 4.157 838,836 -0.01(-0.21%)
Dec 29, 2005 4.133 4.171 4.133 4.166 1,356,196 +0.02(+0.38%)
Dec 28, 2005 4.121 4.174 4.115 4.150 856,120 +0.05(+1.31%)
Dec 27, 2005 4.103 4.122 4.084 4.096 422,875 -0.01(-0.13%)
Dec 23, 2005 4.105 4.124 4.086 4.102 724,188 -0.01(-0.30%)
Dec 22, 2005 4.121 4.140 4.089 4.114 1,546,893 -0.01(-0.25%)
Dec 21, 2005 4.124 4.148 4.108 4.124 1,232,905 +0.02(+0.51%)
Dec 20, 2005 4.105 4.126 4.069 4.103 1,240,395 -0.01(-0.25%)
Dec 19, 2005 4.128 4.140 4.089 4.114 1,469,692 +0.01(+0.30%)
Dec 16, 2005 4.069 4.129 4.058 4.102 2,769,428 +0.06(+1.46%)
Dec 15, 2005 4.074 4.074 4.029 4.043 2,919,797 -0.03(-0.77%)
Dec 14, 2005 4.053 4.093 4.044 4.074 2,229,024 +0.03(+0.82%)
Dec 13, 2005 4.065 4.079 4.027 4.041 2,232,481 -0.07(-1.69%)
Dec 12, 2005 4.131 4.135 4.082 4.110 1,802,116 +0.00(+0.00%)
Dec 09, 2005 4.084 4.138 4.055 4.110 1,524,424 +0.02(+0.47%)
Dec 08, 2005 4.131 4.131 4.084 4.091 1,461,627 -0.05(-1.09%)
Dec 07, 2005 4.110 4.161 4.086 4.136 2,392,643 +0.03(+0.68%)
Dec 06, 2005 4.152 4.162 4.096 4.108 1,760,635 -0.03(-0.75%)
Dec 05, 2005 4.161 4.202 4.129 4.140 1,624,094 -0.04(-1.00%)
Dec 02, 2005 4.211 4.223 4.128 4.181 1,697,837 -0.03(-0.70%)
Dec 01, 2005 4.121 4.216 4.105 4.211 2,127,050 +0.09(+2.28%)
Nov 30, 2005 4.178 4.181 4.103 4.117 1,947,875 -0.06(-1.45%)
Nov 29, 2005 4.218 4.240 4.173 4.178 1,575,123 -0.05(-1.11%)
Nov 28, 2005 4.287 4.296 4.218 4.225 2,847,205 -0.11(-2.48%)
Nov 25, 2005 4.402 4.426 4.310 4.332 3,209,011 +0.20(+4.87%)
Nov 23, 2005 3.947 4.131 3.945 4.131 3,290,821 +0.20(+5.17%)
Nov 22, 2005 3.909 3.949 3.885 3.928 1,269,777 +0.03(+0.67%)
Nov 21, 2005 3.956 3.963 3.893 3.902 2,274,538 -0.04(-1.06%)
Nov 18, 2005 3.961 3.973 3.937 3.944 1,314,139 -0.02(-0.39%)
Nov 17, 2005 3.930 3.966 3.923 3.959 2,773,461 +0.03(+0.71%)
Nov 16, 2005 3.970 3.973 3.921 3.931 1,274,386 -0.03(-0.75%)
Nov 15, 2005 3.978 3.984 3.940 3.961 1,664,422 -0.01(-0.26%)
Nov 14, 2005 3.944 3.978 3.925 3.971 2,772,885 -0.01(-0.17%)
Nov 11, 2005 3.989 3.989 3.957 3.978 1,559,568 -0.01(-0.35%)
Nov 10, 2005 4.018 4.039 3.988 3.992 1,488,128 -0.04(-0.99%)
Nov 09, 2005 3.992 4.044 3.984 4.032 1,655,780 +0.03(+0.74%)
Nov 08, 2005 3.992 4.029 3.966 4.003 1,601,049 -0.02(-0.39%)
Nov 07, 2005 4.036 4.052 3.999 4.018 1,377,512 -0.05(-1.24%)
Nov 04, 2005 4.044 4.082 4.018 4.069 2,102,277 +0.02(+0.39%)
Nov 03, 2005 4.082 4.091 3.970 4.053 3,293,701 -0.02(-0.47%)
Nov 02, 2005 4.174 4.168 4.036 4.072 4,170,562 -0.10(-2.45%)
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.