Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 2.029 2.060 2.010 2.046 680,657,856 +0.03(+1.33%)
Aug 30, 2006 2.031 2.045 2.011 2.019 805,422,144 +0.01(+0.72%)
Aug 29, 2006 2.020 2.029 1.964 2.005 1,121,946,112 -0.02(-0.75%)
Aug 28, 2006 2.066 2.069 2.011 2.020 874,160,000 -0.05(-2.57%)
Aug 25, 2006 2.031 2.083 2.030 2.073 644,150,400 +0.03(+1.39%)
Aug 24, 2006 2.048 2.057 1.999 2.045 775,869,312 +0.02(+0.74%)
Aug 23, 2006 2.051 2.070 2.019 2.030 635,081,280 -0.01(-0.46%)
Aug 22, 2006 2.011 2.060 2.006 2.039 683,383,424 +0.03(+1.59%)
Aug 21, 2006 2.030 2.030 1.995 2.007 623,177,472 -0.04(-1.99%)
Aug 18, 2006 2.042 2.063 2.029 2.048 630,504,448 +0.01(+0.47%)
Aug 17, 2006 2.051 2.071 2.026 2.038 682,725,952 -0.01(-0.57%)
Aug 16, 2006 2.024 2.053 2.000 2.050 924,356,096 +0.05(+2.30%)
Aug 15, 2006 1.971 2.006 1.954 2.004 1,020,197,056 +0.08(+3.93%)
Aug 14, 2006 1.932 1.967 1.918 1.928 849,764,544 +0.01(+0.46%)
Aug 11, 2006 1.907 1.934 1.887 1.920 920,739,328 -0.01(-0.66%)
Aug 10, 2006 1.905 1.955 1.891 1.932 826,278,208 +0.01(+0.75%)
Aug 09, 2006 1.975 1.978 1.912 1.918 1,131,799,040 -0.04(-1.84%)
Aug 08, 2006 2.023 2.024 1.946 1.954 1,181,672,960 -0.07(-3.62%)
Aug 07, 2006 2.042 2.099 2.000 2.027 1,474,971,264 -0.03(-1.60%)
Aug 04, 2006 2.022 2.069 1.959 2.060 2,194,362,624 -0.04(-1.85%)
Aug 03, 2006 2.048 2.111 2.045 2.099 996,036,736 +0.04(+2.10%)
Aug 02, 2006 2.040 2.071 2.036 2.056 652,345,600 +0.03(+1.46%)
Aug 01, 2006 2.027 2.049 1.989 2.026 841,383,808 -0.02(-1.15%)
Jul 31, 2006 2.016 2.070 1.999 2.050 1,057,526,720 +0.07(+3.61%)
Jul 28, 2006 1.928 1.981 1.915 1.978 818,909,376 +0.07(+3.45%)
Jul 27, 2006 1.945 1.961 1.896 1.912 870,443,136 -0.01(-0.74%)
Jul 26, 2006 1.870 1.950 1.860 1.926 1,064,115,712 +0.06(+3.14%)
Jul 25, 2006 1.863 1.873 1.833 1.868 697,578,368 +0.02(+0.83%)
Jul 24, 2006 1.848 1.873 1.823 1.852 856,144,704 +0.02(+1.15%)
Jul 21, 2006 1.801 1.844 1.799 1.831 1,056,330,368 +0.01(+0.36%)
Jul 20, 2006 1.839 1.858 1.801 1.825 2,335,735,552 +0.19(+11.83%)
Jul 19, 2006 1.597 1.661 1.579 1.632 1,658,405,120 +0.04(+2.27%)
Jul 18, 2006 1.603 1.624 1.564 1.595 1,185,435,776 +0.02(+1.01%)
Jul 17, 2006 1.560 1.602 1.558 1.579 1,213,366,528 +0.05(+3.35%)
Jul 14, 2006 1.583 1.595 1.513 1.528 1,175,787,392 -0.05(-3.02%)
Jul 13, 2006 1.569 1.632 1.550 1.576 1,480,073,088 -0.02(-1.34%)
Jul 12, 2006 1.664 1.666 1.596 1.597 1,097,843,328 -0.08(-4.83%)
Jul 11, 2006 1.662 1.689 1.645 1.678 977,230,080 +0.02(+1.18%)
Jul 10, 2006 1.680 1.704 1.644 1.659 626,882,112 -0.01(-0.72%)
Jul 07, 2006 1.673 1.706 1.649 1.671 946,603,968 -0.01(-0.66%)
Jul 06, 2006 1.722 1.731 1.677 1.682 749,983,168 -0.04(-2.16%)
Jul 05, 2006 1.724 1.737 1.706 1.719 613,702,656 -0.03(-1.64%)
Jul 03, 2006 1.735 1.755 1.729 1.748 230,646,848 +0.02(+1.19%)
Jun 30, 2006 1.737 1.742 1.704 1.727 876,375,360 -0.05(-2.88%)
Jun 29, 2006 1.712 1.782 1.701 1.778 1,036,456,512 +0.09(+5.27%)
Jun 28, 2006 1.728 1.728 1.671 1.690 1,007,732,736 -0.04(-2.45%)
Jun 27, 2006 1.782 1.786 1.731 1.732 651,928,832 -0.05(-2.64%)
Jun 26, 2006 1.785 1.785 1.760 1.779 552,461,376 +0.00(+0.27%)
Jun 23, 2006 1.801 1.815 1.771 1.774 781,750,976 -0.02(-1.26%)
Jun 22, 2006 1.755 1.802 1.751 1.797 1,145,485,952 +0.05(+2.97%)
Jun 21, 2006 1.741 1.771 1.728 1.745 1,022,479,168 +0.01(+0.68%)
Jun 20, 2006 1.737 1.760 1.728 1.733 796,926,272 +0.01(+0.47%)
Jun 19, 2006 1.744 1.755 1.719 1.725 854,165,056 -0.01(-0.63%)
Jun 16, 2006 1.779 1.785 1.735 1.736 992,501,056 -0.05(-3.07%)
Jun 15, 2006 1.728 1.802 1.712 1.791 1,409,709,312 +0.05(+3.07%)
Jun 14, 2006 1.758 1.773 1.710 1.737 1,040,133,888 -0.02(-1.23%)
Jun 13, 2006 1.737 1.782 1.730 1.759 1,279,860,480 +0.04(+2.33%)
Jun 12, 2006 1.791 1.801 1.718 1.719 850,049,792 -0.07(-3.78%)
Jun 09, 2006 1.845 1.857 1.782 1.787 918,749,120 -0.05(-2.50%)
Jun 08, 2006 1.763 1.838 1.724 1.832 1,654,804,224 +0.07(+3.75%)
Jun 07, 2006 1.813 1.822 1.760 1.766 888,805,120 -0.03(-1.94%)
Jun 06, 2006 1.816 1.829 1.777 1.801 859,851,776 -0.01(-0.46%)
Jun 05, 2006 1.844 1.844 1.809 1.810 717,392,960 -0.05(-2.69%)
Jun 02, 2006 1.883 1.903 1.836 1.860 812,129,408 -0.02(-0.82%)
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.