Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.971 2.071 1.955 2.057 944,249,348 +0.11(+5.73%)
Oct 28, 2005 2.001 2.015 1.935 1.945 770,064,456 -0.03(-1.70%)
Oct 27, 2005 2.035 2.036 1.979 1.979 412,177,220 -0.06(-2.84%)
Oct 26, 2005 2.010 2.056 1.997 2.037 632,890,804 +0.03(+1.66%)
Oct 25, 2005 2.014 2.030 1.989 2.004 466,276,692 -0.02(-1.22%)
Oct 24, 2005 1.973 2.028 1.968 2.028 611,790,340 +0.04(+2.03%)
Oct 21, 2005 2.035 2.035 1.977 1.988 796,747,196 -0.02(-0.86%)
Oct 20, 2005 1.945 2.018 1.941 2.005 1,357,910,540 +0.04(+2.18%)
Oct 19, 2005 1.860 1.963 1.829 1.962 1,008,753,956 +0.10(+5.23%)
Oct 18, 2005 1.902 1.927 1.864 1.865 609,590,492 -0.04(-2.30%)
Oct 17, 2005 1.928 1.937 1.881 1.909 616,957,124 -0.02(-1.04%)
Oct 14, 2005 1.930 1.941 1.885 1.929 1,035,621,440 +0.01(+0.48%)
Oct 13, 2005 1.766 1.927 1.760 1.919 1,865,711,372 +0.16(+9.12%)
Oct 12, 2005 1.738 1.796 1.710 1.759 2,697,537,724 -0.08(-4.54%)
Oct 11, 2005 1.830 1.853 1.800 1.843 1,245,004,208 +0.04(+2.42%)
Oct 10, 2005 1.851 1.854 1.796 1.799 507,803,772 -0.03(-1.81%)
Oct 07, 2005 1.848 1.855 1.805 1.832 677,927,908 -0.01(-0.77%)
Oct 06, 2005 1.900 1.910 1.817 1.846 756,643,412 -0.04(-2.05%)
Oct 05, 2005 1.940 1.941 1.885 1.885 552,289,752 -0.03(-1.80%)
Oct 04, 2005 1.962 1.977 1.920 1.920 493,036,880 -0.02(-1.27%)
Oct 03, 2005 1.934 1.948 1.917 1.944 508,380,964 +0.03(+1.55%)
Sep 30, 2005 1.869 1.916 1.853 1.915 531,741,868 +0.05(+2.43%)
Sep 29, 2005 1.830 1.878 1.815 1.869 636,846,952 +0.04(+2.47%)
Sep 28, 2005 1.895 1.897 1.807 1.824 1,125,724,264 -0.08(-4.42%)
Sep 27, 2005 1.926 1.937 1.908 1.909 341,741,484 -0.01(-0.74%)
Sep 26, 2005 1.930 1.949 1.904 1.923 546,601,440 +0.02(+1.20%)
Sep 23, 2005 1.900 1.911 1.851 1.900 558,465,012 +0.05(+2.50%)
Sep 22, 2005 1.854 1.874 1.833 1.854 463,893,080 -0.01(-0.40%)
Sep 21, 2005 1.891 1.895 1.852 1.861 431,895,072 -0.04(-2.03%)
Sep 20, 2005 1.893 1.922 1.890 1.900 820,411,536 +0.02(+1.04%)
Sep 19, 2005 1.823 1.889 1.823 1.880 783,740,160 +0.05(+2.79%)
Sep 16, 2005 1.794 1.829 1.784 1.829 591,215,408 +0.05(+2.69%)
Sep 15, 2005 1.786 1.792 1.762 1.781 415,198,868 +0.01(+0.52%)
Sep 14, 2005 1.828 1.828 1.766 1.772 474,633,600 -0.04(-2.38%)
Sep 13, 2005 1.822 1.832 1.797 1.815 492,779,840 -0.02(-1.13%)
Sep 12, 2005 1.825 1.844 1.806 1.836 452,539,164 +0.00(+0.18%)
Sep 09, 2005 1.788 1.834 1.778 1.833 615,654,760 +0.05(+3.07%)
Sep 08, 2005 1.762 1.790 1.755 1.778 702,499,560 +0.04(+2.26%)
Sep 07, 2005 1.752 1.764 1.711 1.739 962,369,688 -0.00(-0.25%)
Sep 06, 2005 1.667 1.746 1.663 1.743 818,065,164 +0.09(+5.58%)
Sep 02, 2005 1.654 1.671 1.647 1.651 220,347,624 -0.00(-0.09%)
Sep 01, 2005 1.679 1.685 1.646 1.652 356,236,328 -0.02(-1.34%)
Aug 31, 2005 1.671 1.680 1.653 1.675 402,925,208 +0.01(+0.69%)
Aug 30, 2005 1.643 1.671 1.640 1.663 518,647,528 +0.03(+1.59%)
Aug 29, 2005 1.617 1.644 1.616 1.637 255,790,528 +0.00(+0.22%)
Aug 26, 2005 1.647 1.655 1.620 1.634 261,024,176 -0.01(-0.69%)
Aug 25, 2005 1.647 1.660 1.636 1.645 276,255,700 +0.01(+0.63%)
Aug 24, 2005 1.629 1.683 1.628 1.635 571,917,752 +0.00(+0.07%)
Aug 23, 2005 1.637 1.646 1.619 1.634 295,607,732 -0.00(-0.28%)
Aug 22, 2005 1.648 1.670 1.616 1.638 387,880,080 +0.00(+0.09%)
Aug 19, 2005 1.653 1.668 1.635 1.637 381,866,380 -0.02(-1.02%)
Aug 18, 2005 1.675 1.679 1.634 1.654 442,558,900 -0.03(-1.80%)
Aug 17, 2005 1.657 1.694 1.656 1.684 507,237,864 +0.03(+1.95%)
Aug 16, 2005 1.692 1.696 1.650 1.652 537,790,876 -0.05(-3.00%)
Aug 15, 2005 1.660 1.726 1.659 1.703 1,085,649,768 +0.06(+3.43%)
Aug 12, 2005 1.552 1.651 1.549 1.646 932,753,220 +0.07(+4.77%)
Aug 11, 2005 1.550 1.576 1.545 1.571 272,470,912 +0.02(+1.43%)
Aug 10, 2005 1.571 1.585 1.547 1.549 361,677,288 -0.02(-1.00%)
Aug 09, 2005 1.533 1.567 1.532 1.565 387,674,588 +0.04(+2.74%)
Aug 08, 2005 1.536 1.545 1.522 1.523 177,012,164 -0.01(-0.79%)
Aug 05, 2005 1.518 1.549 1.501 1.535 242,469,528 +0.01(+0.66%)
Aug 04, 2005 1.532 1.536 1.510 1.525 276,643,220 -0.02(-1.18%)
Aug 03, 2005 1.542 1.547 1.528 1.544 261,719,696 +0.00(+0.07%)
Aug 02, 2005 1.532 1.554 1.522 1.542 297,504,592 +0.02(+1.03%)
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.