Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.511 3.807 3.487 3.713 24,983,006 +0.23(+6.52%)
Sep 29, 2005 3.524 3.563 3.476 3.486 9,803,206 +0.02(+0.66%)
Sep 28, 2005 3.506 3.516 3.439 3.463 4,458,230 -0.01(-0.25%)
Sep 27, 2005 3.570 3.577 3.471 3.471 11,167,499 +0.05(+1.38%)
Sep 26, 2005 3.446 3.454 3.350 3.424 7,069,264 -0.03(-0.83%)
Sep 23, 2005 3.453 3.489 3.299 3.453 6,043,204 +0.08(+2.33%)
Sep 22, 2005 3.374 3.393 3.214 3.374 4,534,467 +0.14(+4.19%)
Sep 21, 2005 3.314 3.349 3.219 3.239 5,562,515 -0.07(-2.20%)
Sep 20, 2005 3.331 3.417 3.277 3.311 5,989,654 -0.01(-0.39%)
Sep 19, 2005 3.479 3.481 3.286 3.324 8,699,607 -0.13(-3.84%)
Sep 16, 2005 3.360 3.466 3.353 3.457 6,609,112 +0.11(+3.33%)
Sep 15, 2005 3.383 3.419 3.307 3.346 7,120,819 -0.04(-1.06%)
Sep 14, 2005 3.486 3.494 3.367 3.381 9,191,700 -0.10(-2.87%)
Sep 13, 2005 3.616 3.629 3.471 3.481 9,099,230 -0.12(-3.33%)
Sep 12, 2005 3.597 3.640 3.503 3.601 9,025,247 +0.03(+0.96%)
Sep 09, 2005 3.474 3.579 3.443 3.567 13,585,998 +0.13(+3.65%)
Sep 08, 2005 3.237 3.480 3.216 3.441 21,770,328 +0.21(+6.64%)
Sep 07, 2005 3.250 3.283 3.204 3.227 8,136,064 -0.02(-0.75%)
Sep 06, 2005 3.077 3.274 3.064 3.251 7,949,507 +0.17(+5.66%)
Sep 02, 2005 3.127 3.130 3.036 3.077 4,489,156 +0.01(+0.42%)
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.