Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.815 7.862 7.785 7.850 667,200 -0.09(-1.10%)
Dec 29, 2005 7.918 7.973 7.902 7.938 576,400 +0.02(+0.28%)
Dec 28, 2005 7.955 7.968 7.888 7.915 478,800 +0.05(+0.70%)
Dec 27, 2005 7.893 7.925 7.853 7.860 464,800 +0.05(+0.64%)
Dec 23, 2005 7.795 7.822 7.775 7.810 4,184,400 -0.03(-0.32%)
Dec 22, 2005 7.820 7.835 7.785 7.835 527,200 +0.00(+0.00%)
Dec 21, 2005 7.830 7.857 7.808 7.835 3,814,800 +0.02(+0.22%)
Dec 20, 2005 7.895 7.895 7.805 7.817 1,360,000 -0.08(-0.98%)
Dec 19, 2005 7.912 7.933 7.890 7.895 1,080,800 -0.07(-0.85%)
Dec 16, 2005 7.930 7.982 7.923 7.963 1,942,800 +0.09(+1.18%)
Dec 15, 2005 7.893 7.897 7.822 7.870 5,170,400 +0.05(+0.64%)
Dec 14, 2005 7.775 7.830 7.772 7.820 1,562,800 -0.04(-0.57%)
Dec 13, 2005 7.808 7.888 7.768 7.865 2,423,600 +0.12(+1.52%)
Dec 12, 2005 7.723 7.787 7.707 7.747 2,208,000 +0.31(+4.13%)
Dec 09, 2005 7.435 7.468 7.397 7.440 701,200 +0.07(+0.95%)
Dec 08, 2005 7.332 7.428 7.315 7.370 1,236,800 +0.03(+0.34%)
Dec 07, 2005 7.367 7.372 7.320 7.345 734,800 -0.04(-0.58%)
Dec 06, 2005 7.355 7.427 7.340 7.388 1,460,000 +0.00(+0.03%)
Dec 05, 2005 7.433 7.455 7.330 7.385 1,002,000 -0.05(-0.71%)
Dec 02, 2005 7.378 7.445 7.335 7.438 1,133,200 +0.00(+0.00%)
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.