Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.877 8.914 8.756 8.789 1,428,522 -0.09(-1.03%)
Mar 30, 2006 8.923 8.964 8.831 8.881 724,449 -0.04(-0.47%)
Mar 29, 2006 8.818 8.964 8.806 8.923 1,168,181 +0.13(+1.42%)
Mar 28, 2006 8.881 8.898 8.777 8.798 2,204,513 -0.09(-0.99%)
Mar 27, 2006 8.969 9.010 8.856 8.885 1,069,893 -0.13(-1.39%)
Mar 24, 2006 9.073 9.090 8.931 9.010 1,269,105 -0.08(-0.92%)
Mar 23, 2006 9.140 9.140 9.048 9.094 519,724 -0.05(-0.50%)
Mar 22, 2006 9.110 9.148 9.060 9.140 608,422 +0.03(+0.37%)
Mar 21, 2006 9.106 9.198 9.035 9.106 1,170,099 -0.02(-0.18%)
Mar 20, 2006 9.173 9.190 9.090 9.123 986,948 -0.04(-0.41%)
Mar 17, 2006 9.123 9.169 9.002 9.160 1,940,815 +0.10(+1.15%)
Mar 16, 2006 9.060 9.152 9.040 9.056 1,671,604 -0.03(-0.28%)
Mar 15, 2006 9.140 9.160 9.014 9.081 884,106 -0.08(-0.91%)
Mar 14, 2006 9.060 9.173 8.998 9.165 1,694,857 +0.09(+1.01%)
Mar 13, 2006 8.960 9.077 8.906 9.073 837,120 +0.08(+0.83%)
Mar 10, 2006 9.006 9.035 8.914 8.998 1,299,550 -0.01(-0.14%)
Mar 09, 2006 9.060 9.060 8.914 9.010 1,285,886 -0.06(-0.69%)
Mar 08, 2006 9.052 9.110 8.928 9.073 1,106,571 -0.01(-0.09%)
Mar 07, 2006 9.156 9.156 9.056 9.081 1,128,626 -0.08(-0.87%)
Mar 06, 2006 9.190 9.223 9.094 9.160 1,577,392 -0.06(-0.68%)
Mar 03, 2006 9.281 9.290 9.202 9.223 712,463 -0.08(-0.81%)
Mar 02, 2006 9.269 9.302 9.190 9.298 706,710 -0.01(-0.09%)
Mar 01, 2006 9.365 9.365 9.219 9.306 961,058 -0.06(-0.62%)
Feb 28, 2006 9.423 9.436 9.248 9.365 1,551,741 -0.06(-0.62%)
Feb 27, 2006 9.327 9.448 9.306 9.423 834,963 +0.12(+1.30%)
Feb 24, 2006 9.315 9.336 9.231 9.302 610,820 -0.05(-0.54%)
Feb 23, 2006 9.311 9.402 9.219 9.352 863,730 +0.00(+0.04%)
Feb 22, 2006 9.344 9.398 9.269 9.348 799,483 -0.03(-0.27%)
Feb 21, 2006 9.377 9.402 9.281 9.373 838,798 -0.01(-0.09%)
Feb 17, 2006 9.236 9.452 9.223 9.382 1,189,516 +0.15(+1.58%)
Feb 16, 2006 9.115 9.256 9.073 9.236 699,997 +0.14(+1.56%)
Feb 15, 2006 9.035 9.160 9.031 9.094 1,646,433 +0.04(+0.46%)
Feb 14, 2006 8.919 9.065 8.860 9.052 1,182,564 +0.11(+1.26%)
Feb 13, 2006 9.048 9.081 8.889 8.939 1,257,359 -0.14(-1.56%)
Feb 10, 2006 9.031 9.106 8.964 9.081 1,387,050 +0.04(+0.46%)
Feb 09, 2006 8.981 9.102 8.939 9.040 1,259,037 +0.07(+0.79%)
Feb 08, 2006 9.010 9.010 8.919 8.969 2,018,486 +0.00(+0.00%)
Feb 07, 2006 8.889 8.981 8.793 8.969 1,390,166 +0.08(+0.89%)
Feb 06, 2006 8.948 9.002 8.823 8.889 1,901,261 -0.10(-1.11%)
Feb 03, 2006 8.960 9.031 8.831 8.989 1,823,590 +0.02(+0.23%)
Feb 02, 2006 8.898 9.002 8.785 8.969 2,342,835 -0.01(-0.09%)
Feb 01, 2006 8.864 9.027 8.635 8.977 1,748,316 +0.02(+0.23%)
Jan 31, 2006 9.031 9.169 8.948 8.956 2,159,685 -0.18(-1.96%)
Jan 30, 2006 9.131 9.206 9.073 9.135 2,646,806 -0.01(-0.14%)
Jan 27, 2006 8.852 9.169 8.852 9.148 1,819,035 +0.30(+3.39%)
Jan 26, 2006 8.931 8.931 8.756 8.848 749,620 -0.02(-0.24%)
Jan 25, 2006 9.060 9.060 8.843 8.868 841,675 -0.18(-1.98%)
Jan 24, 2006 8.989 9.060 8.927 9.048 1,173,934 +0.13(+1.40%)
Jan 23, 2006 9.135 9.135 8.843 8.923 2,503,930 -0.21(-2.33%)
Jan 20, 2006 9.177 9.298 9.115 9.135 521,881 -0.05(-0.59%)
Jan 19, 2006 9.198 9.261 9.119 9.190 822,017 +0.00(+0.05%)
Jan 18, 2006 9.177 9.286 9.131 9.186 830,887 -0.08(-0.81%)
Jan 17, 2006 9.219 9.323 9.156 9.261 1,205,578 -0.03(-0.31%)
Jan 13, 2006 9.186 9.302 9.177 9.290 421,676 +0.07(+0.72%)
Jan 12, 2006 9.348 9.377 9.186 9.223 630,956 -0.13(-1.34%)
Jan 11, 2006 9.252 9.394 9.173 9.348 2,342,835 +0.08(+0.81%)
Jan 10, 2006 9.160 9.532 9.123 9.273 2,604,375 +0.06(+0.68%)
Jan 09, 2006 8.906 9.219 8.906 9.211 2,842,902 +0.30(+3.42%)
Jan 06, 2006 8.802 8.952 8.781 8.906 1,099,619 +0.13(+1.52%)
Jan 05, 2006 8.848 8.919 8.731 8.773 1,513,865 -0.10(-1.08%)
Jan 04, 2006 8.802 8.877 8.727 8.868 1,765,576 +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.