MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 2.156 2.199 2.068 2.080 1,490,460,800 -0.08(-3.52%)
Feb 27, 2006 2.186 2.190 2.145 2.156 930,612,160 -0.01(-0.66%)
Feb 24, 2006 2.191 2.213 2.162 2.170 628,936,640 -0.01(-0.40%)
Feb 23, 2006 2.180 2.217 2.169 2.179 1,007,863,232 +0.01(+0.60%)
Feb 22, 2006 2.095 2.176 2.065 2.166 1,150,634,752 +0.07(+3.24%)
Feb 21, 2006 2.144 2.150 2.086 2.098 916,972,736 -0.04(-1.72%)
Feb 17, 2006 2.135 2.153 2.114 2.134 677,354,176 -0.01(-0.40%)
Feb 16, 2006 2.123 2.156 2.110 2.143 1,121,930,240 +0.04(+1.95%)
Feb 15, 2006 2.041 2.114 2.027 2.102 1,364,091,648 +0.05(+2.33%)
Feb 14, 2006 1.977 2.068 1.974 2.054 1,365,498,112 +0.09(+4.54%)
Feb 13, 2006 2.023 2.027 1.963 1.965 1,039,098,176 -0.08(-3.86%)
Feb 10, 2006 1.979 2.055 1.910 2.044 2,070,245,120 +0.07(+3.63%)
Feb 09, 2006 2.098 2.102 1.960 1.972 1,352,296,192 -0.12(-5.61%)
Feb 08, 2006 2.080 2.098 2.004 2.090 1,121,060,864 +0.04(+1.79%)
Feb 07, 2006 2.073 2.110 2.025 2.053 1,633,581,568 +0.01(+0.45%)
Feb 06, 2006 2.187 2.202 2.027 2.044 1,942,698,496 -0.14(-6.33%)
Feb 03, 2006 2.194 2.210 2.157 2.182 814,022,080 -0.01(-0.35%)
Feb 02, 2006 2.281 2.288 2.188 2.189 831,886,144 -0.10(-4.40%)
Feb 01, 2006 2.276 2.322 2.267 2.290 613,032,256 -0.00(-0.12%)
Jan 31, 2006 2.293 2.318 2.240 2.293 1,074,309,888 +0.02(+0.68%)
Jan 30, 2006 2.162 2.326 2.152 2.277 1,643,885,184 +0.09(+4.12%)
Jan 27, 2006 2.215 2.235 2.159 2.187 1,121,918,208 -0.01(-0.41%)
Jan 26, 2006 2.263 2.291 2.184 2.196 1,389,985,408 -0.06(-2.52%)
Jan 25, 2006 2.350 2.353 2.224 2.253 1,500,509,440 -0.06(-2.42%)
Jan 24, 2006 2.392 2.412 2.301 2.309 1,343,613,568 -0.05(-2.10%)
Jan 23, 2006 2.319 2.416 2.308 2.359 1,246,360,704 +0.05(+2.08%)
Jan 20, 2006 2.407 2.431 2.303 2.311 1,338,752,384 -0.09(-3.73%)
Jan 19, 2006 2.467 2.480 2.391 2.400 1,995,072,512 -0.10(-4.19%)
Jan 18, 2006 2.523 2.552 2.486 2.505 1,422,261,376 -0.07(-2.62%)
Jan 17, 2006 2.602 2.623 2.547 2.572 983,783,040 -0.03(-1.03%)
Jan 13, 2006 2.581 2.612 2.569 2.599 913,298,688 +0.04(+1.54%)
Jan 12, 2006 2.580 2.624 2.539 2.560 1,506,358,144 +0.01(+0.47%)
Jan 11, 2006 2.546 2.575 2.508 2.548 1,757,026,176 +0.09(+3.76%)
Jan 10, 2006 2.305 2.487 2.303 2.455 2,681,626,368 +0.15(+6.32%)
Jan 09, 2006 2.330 2.344 2.300 2.309 794,299,968 -0.01(-0.33%)
Jan 06, 2006 2.285 2.329 2.264 2.317 828,579,904 +0.06(+2.58%)
Jan 05, 2006 2.272 2.274 2.240 2.259 528,698,496 -0.02(-0.79%)
Jan 04, 2006 2.281 2.307 2.262 2.277 730,243,968 +0.01(+0.29%)
Jan 03, 2006 2.196 2.270 2.194 2.270 949,471,744 +0.09(+3.98%)
Dec 30, 2005 2.153 2.199 2.136 2.183 734,250,880 +0.01(+0.62%)
Dec 29, 2005 2.234 2.242 2.169 2.170 576,377,472 -0.06(-2.88%)
Dec 28, 2005 2.258 2.270 2.226 2.234 468,958,016 -0.02(-0.89%)
Dec 27, 2005 2.247 2.283 2.246 2.254 694,952,448 +0.03(+1.20%)
Dec 23, 2005 2.252 2.255 2.226 2.227 270,291,456 -0.02(-0.90%)
Dec 22, 2005 2.244 2.262 2.235 2.248 435,922,048 +0.02(+0.71%)
Dec 21, 2005 2.205 2.235 2.203 2.232 555,680,320 +0.04(+1.93%)
Dec 20, 2005 2.175 2.198 2.160 2.190 563,445,824 +0.02(+1.02%)
Dec 19, 2005 2.159 2.205 2.157 2.168 622,706,624 +0.01(+0.38%)
Dec 16, 2005 2.191 2.196 2.158 2.159 786,659,456 -0.03(-1.48%)
Dec 15, 2005 2.187 2.213 2.167 2.192 659,978,688 +0.01(+0.24%)
Dec 14, 2005 2.203 2.226 2.134 2.187 1,705,990,272 -0.09(-3.96%)
Dec 13, 2005 2.273 2.291 2.254 2.277 580,592,768 +0.00(+0.09%)
Dec 12, 2005 2.278 2.288 2.264 2.275 617,640,576 +0.02(+0.78%)
Dec 09, 2005 2.254 2.265 2.227 2.257 653,267,776 +0.01(+0.34%)
Dec 08, 2005 2.223 2.252 2.205 2.250 929,546,944 +0.00(+0.18%)
Dec 07, 2005 2.254 2.261 2.220 2.246 796,221,120 -0.00(-0.13%)
Dec 06, 2005 2.245 2.272 2.227 2.249 1,007,493,632 +0.07(+3.10%)
Dec 05, 2005 2.185 2.203 2.171 2.181 686,609,408 -0.02(-1.11%)
Dec 02, 2005 2.189 2.209 2.147 2.206 1,053,378,048 +0.03(+1.44%)
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.
TOP
Email a Story