Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 2.058 2.135 2.019 2.129 178,572 +0.06(+2.74%)
Apr 27, 2006 2.135 2.135 1.996 2.073 679,667 -0.06(-2.95%)
Apr 26, 2006 2.030 2.164 2.030 2.135 770,885 +0.11(+5.32%)
Apr 25, 2006 1.896 2.064 1.889 2.028 397,479 +0.14(+7.36%)
Apr 24, 2006 1.875 1.902 1.842 1.889 131,543 +0.01(+0.70%)
Apr 21, 2006 1.919 1.919 1.864 1.875 216,021 -0.02(-0.90%)
Apr 20, 2006 1.899 1.902 1.890 1.892 59,512 -0.01(-0.33%)
Apr 19, 2006 1.835 1.899 1.835 1.899 359,524 -0.02(-1.17%)
Apr 18, 2006 1.937 1.926 1.887 1.921 342,233 -0.02(-0.84%)
Apr 17, 2006 1.883 1.941 1.867 1.937 284,222 +0.07(+3.53%)
Apr 13, 2006 1.866 1.881 1.858 1.871 46,738 +0.01(+0.29%)
Apr 12, 2006 1.878 1.867 1.849 1.866 93,759 -0.01(-0.62%)
Apr 11, 2006 1.892 1.896 1.855 1.878 116,845 -0.03(-1.39%)
Apr 10, 2006 1.906 1.913 1.883 1.904 391,624 +0.01(+0.45%)
Apr 07, 2006 1.928 1.937 1.871 1.895 350,913 -0.02(-0.85%)
Apr 06, 2006 1.853 1.920 1.845 1.912 531,881 +0.05(+2.41%)
Apr 05, 2006 1.864 1.871 1.838 1.867 117,042 +0.00(+0.17%)
Apr 04, 2006 1.863 1.873 1.840 1.864 219,309 +0.00(+0.00%)
Apr 03, 2006 1.839 1.879 1.833 1.864 104,628 +0.01(+0.38%)
Mar 31, 2006 1.816 1.857 1.788 1.857 174,065 +0.04(+2.22%)
Mar 30, 2006 1.787 1.825 1.786 1.816 100,988 -0.00(-0.26%)
Mar 29, 2006 1.792 1.829 1.786 1.821 158,732 +0.04(+2.09%)
Mar 28, 2006 1.784 1.799 1.771 1.784 178,109 -0.01(-0.48%)
Mar 27, 2006 1.772 1.792 1.755 1.792 247,263 +0.03(+1.58%)
Mar 24, 2006 1.767 1.768 1.749 1.764 35,997 +0.01(+0.53%)
Mar 23, 2006 1.746 1.761 1.725 1.755 24,038 +0.02(+1.16%)
Mar 22, 2006 1.710 1.743 1.710 1.735 80,701 +0.01(+0.54%)
Mar 21, 2006 1.741 1.771 1.723 1.725 146,129 -0.01(-0.54%)
Mar 20, 2006 1.726 1.752 1.691 1.735 106,963 +0.02(+1.18%)
Mar 17, 2006 1.707 1.717 1.682 1.715 593,343 +0.02(+0.96%)
Mar 16, 2006 1.732 1.744 1.688 1.698 180,822 -0.04(-2.41%)
Mar 15, 2006 1.783 1.783 1.739 1.740 112,921 -0.03(-1.45%)
Mar 14, 2006 1.725 1.767 1.725 1.766 113,076 +0.03(+1.84%)
Mar 13, 2006 1.739 1.747 1.729 1.734 81,456 -0.01(-0.62%)
Mar 10, 2006 1.698 1.747 1.694 1.745 361,120 +0.05(+3.03%)
Mar 09, 2006 1.688 1.702 1.685 1.694 132,392 +0.01(+0.83%)
Mar 08, 2006 1.698 1.704 1.649 1.680 202,165 -0.02(-0.92%)
Mar 07, 2006 1.669 1.708 1.654 1.695 202,199 +0.01(+0.55%)
Mar 06, 2006 1.654 1.696 1.633 1.686 104,568 +0.02(+1.31%)
Mar 03, 2006 1.675 1.694 1.654 1.664 276,401 -0.01(-0.88%)
Mar 02, 2006 1.673 1.694 1.670 1.679 189,115 -0.01(-0.60%)
Mar 01, 2006 1.687 1.689 1.672 1.689 119,575 -0.01(-0.55%)
Feb 28, 2006 1.708 1.715 1.667 1.698 298,757 -0.01(-0.59%)
Feb 27, 2006 1.708 1.721 1.690 1.708 339,820 +0.01(+0.55%)
Feb 24, 2006 1.679 1.699 1.671 1.699 229,509 +0.02(+1.20%)
Feb 23, 2006 1.708 1.719 1.675 1.679 880,210 -0.01(-0.78%)
Feb 22, 2006 1.625 1.701 1.625 1.692 270,332 +0.06(+3.66%)
Feb 21, 2006 1.622 1.636 1.612 1.632 1,514,419 +0.02(+1.40%)
Feb 17, 2006 1.604 1.625 1.600 1.610 799,895 +0.00(+0.05%)
Feb 16, 2006 1.593 1.611 1.592 1.609 318,512 +0.03(+2.12%)
Feb 15, 2006 1.514 1.603 1.451 1.576 173,499 +0.03(+2.22%)
Feb 14, 2006 1.534 1.561 1.516 1.541 436,799 -0.00(-0.15%)
Feb 13, 2006 1.553 1.561 1.544 1.544 270,701 -0.01(-0.75%)
Feb 10, 2006 1.523 1.563 1.523 1.555 684,114 -0.00(-0.30%)
Feb 09, 2006 1.567 1.567 1.533 1.560 261,420 -0.00(-0.05%)
Feb 08, 2006 1.569 1.569 1.544 1.561 156,131 -0.00(-0.20%)
Feb 07, 2006 1.531 1.572 1.519 1.564 344,843 +0.06(+3.92%)
Feb 06, 2006 1.491 1.514 1.478 1.505 92,188 +0.02(+1.15%)
Feb 03, 2006 1.483 1.526 1.475 1.488 136,908 -0.02(-1.64%)
Feb 02, 2006 1.506 1.519 1.487 1.513 80,735 -0.01(-0.81%)
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.