Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.39 10.43 10.31 10.36 6,324,403 -0.03(-0.30%)
Sep 29, 2005 10.36 10.45 10.22 10.39 7,028,655 +0.02(+0.18%)
Sep 28, 2005 10.40 10.53 10.20 10.38 9,431,761 -0.03(-0.27%)
Sep 27, 2005 10.24 10.47 10.19 10.40 10,144,402 +0.19(+1.82%)
Sep 26, 2005 10.38 10.62 10.15 10.22 10,961,245 -0.04(-0.39%)
Sep 23, 2005 10.30 10.46 10.13 10.26 11,033,186 -0.03(-0.32%)
Sep 22, 2005 10.29 10.34 9.789 10.29 13,030,773 +0.43(+4.40%)
Sep 21, 2005 9.997 10.01 9.713 9.857 13,903,750 -0.18(-1.79%)
Sep 20, 2005 10.24 10.37 9.935 10.04 12,183,928 -0.15(-1.43%)
Sep 19, 2005 10.18 10.62 10.15 10.18 9,975,678 -0.10(-0.99%)
Sep 16, 2005 10.21 10.28 10.12 10.28 12,758,170 +0.15(+1.45%)
Sep 15, 2005 10.24 10.28 10.07 10.14 9,109,798 -0.06(-0.55%)
Sep 14, 2005 10.58 10.58 10.16 10.19 12,933,023 -0.31(-2.95%)
Sep 13, 2005 10.69 10.72 10.50 10.50 9,952,773 -0.21(-1.97%)
Sep 12, 2005 10.62 10.75 10.46 10.71 10,769,616 +0.10(+0.92%)
Sep 09, 2005 10.46 10.65 10.46 10.62 11,337,728 +0.17(+1.62%)
Sep 08, 2005 10.52 10.55 10.31 10.45 12,257,805 -0.14(-1.32%)
Sep 07, 2005 10.45 10.60 10.36 10.59 10,935,436 +0.14(+1.38%)
Sep 06, 2005 10.29 10.56 10.29 10.44 12,546,539 +0.18(+1.75%)
Sep 02, 2005 10.19 10.36 10.19 10.26 11,248,365 +0.06(+0.62%)
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.