Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.872 8.909 8.751 8.784 1,429,362 -0.09(-1.03%)
Mar 30, 2006 8.917 8.959 8.826 8.876 724,875 -0.04(-0.47%)
Mar 29, 2006 8.813 8.959 8.801 8.917 1,168,868 +0.13(+1.42%)
Mar 28, 2006 8.876 8.892 8.772 8.792 2,205,809 -0.09(-0.99%)
Mar 27, 2006 8.963 9.005 8.851 8.880 1,070,522 -0.13(-1.39%)
Mar 24, 2006 9.068 9.084 8.926 9.005 1,269,851 -0.08(-0.92%)
Mar 23, 2006 9.134 9.134 9.043 9.088 520,029 -0.05(-0.50%)
Mar 22, 2006 9.105 9.143 9.055 9.134 608,780 +0.03(+0.37%)
Mar 21, 2006 9.101 9.193 9.030 9.101 1,170,787 -0.02(-0.18%)
Mar 20, 2006 9.168 9.184 9.084 9.118 987,529 -0.04(-0.41%)
Mar 17, 2006 9.118 9.163 8.997 9.155 1,941,956 +0.10(+1.15%)
Mar 16, 2006 9.055 9.147 9.034 9.051 1,672,587 -0.03(-0.28%)
Mar 15, 2006 9.134 9.155 9.009 9.076 884,626 -0.08(-0.91%)
Mar 14, 2006 9.055 9.168 8.993 9.159 1,695,854 +0.09(+1.01%)
Mar 13, 2006 8.955 9.072 8.901 9.068 837,612 +0.08(+0.83%)
Mar 10, 2006 9.001 9.030 8.909 8.993 1,300,314 -0.01(-0.14%)
Mar 09, 2006 9.055 9.055 8.909 9.005 1,286,642 -0.06(-0.69%)
Mar 08, 2006 9.047 9.105 8.923 9.068 1,107,222 -0.01(-0.09%)
Mar 07, 2006 9.151 9.151 9.051 9.076 1,129,290 -0.08(-0.87%)
Mar 06, 2006 9.184 9.218 9.088 9.155 1,578,319 -0.06(-0.68%)
Mar 03, 2006 9.276 9.284 9.197 9.218 712,882 -0.08(-0.81%)
Mar 02, 2006 9.264 9.297 9.184 9.293 707,125 -0.01(-0.09%)
Mar 01, 2006 9.359 9.359 9.213 9.301 961,623 -0.06(-0.62%)
Feb 28, 2006 9.418 9.430 9.243 9.359 1,552,654 -0.06(-0.62%)
Feb 27, 2006 9.322 9.443 9.301 9.418 835,454 +0.12(+1.30%)
Feb 24, 2006 9.309 9.330 9.226 9.297 611,179 -0.05(-0.54%)
Feb 23, 2006 9.305 9.397 9.213 9.347 864,238 +0.00(+0.04%)
Feb 22, 2006 9.339 9.393 9.264 9.343 799,953 -0.03(-0.27%)
Feb 21, 2006 9.372 9.397 9.276 9.368 839,291 -0.01(-0.09%)
Feb 17, 2006 9.230 9.447 9.218 9.376 1,190,216 +0.15(+1.58%)
Feb 16, 2006 9.109 9.251 9.068 9.230 700,409 +0.14(+1.56%)
Feb 15, 2006 9.030 9.155 9.026 9.088 1,647,401 +0.04(+0.46%)
Feb 14, 2006 8.913 9.059 8.855 9.047 1,183,260 +0.11(+1.26%)
Feb 13, 2006 9.043 9.076 8.884 8.934 1,258,098 -0.14(-1.56%)
Feb 10, 2006 9.026 9.101 8.959 9.076 1,387,866 +0.04(+0.46%)
Feb 09, 2006 8.976 9.097 8.934 9.034 1,259,777 +0.07(+0.79%)
Feb 08, 2006 9.005 9.005 8.913 8.963 2,019,673 +0.00(+0.00%)
Feb 07, 2006 8.884 8.976 8.788 8.963 1,390,984 +0.08(+0.89%)
Feb 06, 2006 8.942 8.997 8.817 8.884 1,902,379 -0.10(-1.11%)
Feb 03, 2006 8.955 9.026 8.826 8.984 1,824,662 +0.02(+0.23%)
Feb 02, 2006 8.892 8.997 8.780 8.963 2,344,212 -0.01(-0.09%)
Feb 01, 2006 8.859 9.022 8.630 8.972 1,749,344 +0.02(+0.23%)
Jan 31, 2006 9.026 9.163 8.942 8.951 2,160,954 -0.18(-1.96%)
Jan 30, 2006 9.126 9.201 9.068 9.130 2,648,363 -0.01(-0.14%)
Jan 27, 2006 8.847 9.163 8.847 9.143 1,820,104 +0.30(+3.39%)
Jan 26, 2006 8.926 8.926 8.751 8.842 750,061 -0.02(-0.24%)
Jan 25, 2006 9.055 9.055 8.838 8.863 842,170 -0.18(-1.98%)
Jan 24, 2006 8.984 9.055 8.922 9.043 1,174,624 +0.13(+1.40%)
Jan 23, 2006 9.130 9.130 8.838 8.917 2,505,402 -0.21(-2.33%)
Jan 20, 2006 9.172 9.293 9.109 9.130 522,188 -0.05(-0.59%)
Jan 19, 2006 9.193 9.255 9.113 9.184 822,501 +0.00(+0.05%)
Jan 18, 2006 9.172 9.280 9.126 9.180 831,376 -0.08(-0.81%)
Jan 17, 2006 9.213 9.318 9.151 9.255 1,206,287 -0.03(-0.31%)
Jan 13, 2006 9.180 9.297 9.172 9.284 421,924 +0.07(+0.72%)
Jan 12, 2006 9.343 9.372 9.180 9.218 631,327 -0.13(-1.34%)
Jan 11, 2006 9.247 9.389 9.168 9.343 2,344,212 +0.08(+0.81%)
Jan 10, 2006 9.155 9.526 9.118 9.268 2,605,906 +0.06(+0.68%)
Jan 09, 2006 8.901 9.213 8.901 9.205 2,844,573 +0.30(+3.42%)
Jan 06, 2006 8.797 8.947 8.776 8.901 1,100,266 +0.13(+1.52%)
Jan 05, 2006 8.842 8.913 8.726 8.767 1,514,755 -0.10(-1.08%)
Jan 04, 2006 8.797 8.872 8.722 8.863 1,766,614 +0.08(+0.85%)
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.