Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 1.908 1.918 1.877 1.892 965,326,400 -0.00(-0.05%)
Mar 30, 2006 1.895 1.909 1.856 1.893 1,646,961,280 +0.01(+0.67%)
Mar 29, 2006 1.783 1.886 1.739 1.880 2,779,546,624 +0.11(+6.17%)
Mar 28, 2006 1.798 1.814 1.757 1.771 1,622,728,448 -0.02(-1.34%)
Mar 27, 2006 1.820 1.851 1.791 1.795 1,312,871,552 -0.01(-0.75%)
Mar 24, 2006 1.817 1.838 1.780 1.808 1,269,598,208 -0.01(-0.33%)
Mar 23, 2006 1.864 1.867 1.798 1.814 1,692,832,512 -0.05(-2.45%)
Mar 22, 2006 1.875 1.908 1.848 1.860 1,594,432,000 -0.00(-0.23%)
Mar 21, 2006 1.939 1.940 1.851 1.864 1,592,674,432 -0.07(-3.41%)
Mar 20, 2006 1.966 1.974 1.926 1.930 716,984,384 -0.02(-1.04%)
Mar 17, 2006 1.953 1.977 1.934 1.950 962,835,840 +0.01(+0.54%)
Mar 16, 2006 2.016 2.018 1.939 1.940 887,811,840 -0.06(-2.90%)
Mar 15, 2006 2.042 2.052 1.976 1.997 1,056,591,552 -0.03(-1.62%)
Mar 14, 2006 1.984 2.030 1.975 2.030 760,458,752 +0.05(+2.50%)
Mar 13, 2006 1.962 1.999 1.954 1.981 1,020,008,768 +0.08(+3.94%)
Mar 10, 2006 1.931 1.945 1.883 1.906 1,235,304,960 -0.02(-1.16%)
Mar 09, 2006 1.990 2.005 1.924 1.928 946,703,872 -0.05(-2.63%)
Mar 08, 2006 1.999 2.027 1.971 1.980 773,646,656 -0.02(-0.98%)
Mar 07, 2006 1.983 2.018 1.963 2.000 1,033,652,352 +0.03(+1.61%)
Mar 06, 2006 2.041 2.042 1.959 1.968 1,004,178,496 -0.07(-3.63%)
Mar 03, 2006 2.093 2.108 2.037 2.042 873,553,280 -0.06(-2.72%)
Mar 02, 2006 2.081 2.111 2.071 2.099 740,590,720 +0.02(+0.74%)
Mar 01, 2006 2.081 2.096 2.051 2.084 904,551,744 +0.02(+0.89%)
Feb 28, 2006 2.141 2.184 2.054 2.066 1,500,705,024 -0.08(-3.52%)
Feb 27, 2006 2.171 2.175 2.131 2.141 937,008,384 -0.01(-0.66%)
Feb 24, 2006 2.176 2.198 2.147 2.155 633,259,392 -0.01(-0.40%)
Feb 23, 2006 2.165 2.202 2.154 2.164 1,014,790,464 +0.01(+0.60%)
Feb 22, 2006 2.081 2.162 2.051 2.151 1,158,543,232 +0.07(+3.24%)
Feb 21, 2006 2.129 2.135 2.071 2.083 923,275,200 -0.04(-1.72%)
Feb 17, 2006 2.120 2.138 2.099 2.120 682,009,728 -0.01(-0.40%)
Feb 16, 2006 2.108 2.142 2.095 2.128 1,129,641,472 +0.04(+1.95%)
Feb 15, 2006 2.027 2.100 2.013 2.088 1,373,467,264 +0.05(+2.33%)
Feb 14, 2006 1.963 2.054 1.960 2.040 1,374,883,328 +0.09(+4.54%)
Feb 13, 2006 2.010 2.013 1.950 1.952 1,046,240,064 -0.08(-3.86%)
Feb 10, 2006 1.966 2.041 1.897 2.030 2,084,474,240 +0.07(+3.63%)
Feb 09, 2006 2.084 2.088 1.946 1.959 1,361,590,784 -0.12(-5.61%)
Feb 08, 2006 2.066 2.083 1.991 2.075 1,128,766,080 +0.04(+1.79%)
Feb 07, 2006 2.059 2.095 2.011 2.039 1,644,809,472 +0.01(+0.45%)
Feb 06, 2006 2.172 2.187 2.013 2.030 1,956,051,072 -0.14(-6.33%)
Feb 03, 2006 2.179 2.195 2.143 2.167 819,616,960 -0.01(-0.35%)
Feb 02, 2006 2.265 2.273 2.173 2.174 837,603,840 -0.10(-4.40%)
Feb 01, 2006 2.260 2.306 2.251 2.275 617,245,696 -0.00(-0.12%)
Jan 31, 2006 2.277 2.302 2.224 2.277 1,081,693,824 +0.02(+0.68%)
Jan 30, 2006 2.148 2.310 2.137 2.262 1,655,183,872 +0.09(+4.12%)
Jan 27, 2006 2.200 2.220 2.144 2.172 1,129,629,312 -0.01(-0.41%)
Jan 26, 2006 2.248 2.275 2.169 2.181 1,399,539,072 -0.06(-2.52%)
Jan 25, 2006 2.334 2.337 2.209 2.238 1,510,822,656 -0.06(-2.42%)
Jan 24, 2006 2.375 2.395 2.285 2.293 1,352,848,384 -0.05(-2.10%)
Jan 23, 2006 2.303 2.399 2.292 2.342 1,254,927,104 +0.05(+2.08%)
Jan 20, 2006 2.391 2.414 2.287 2.295 1,347,953,792 -0.09(-3.73%)
Jan 19, 2006 2.450 2.463 2.375 2.384 2,008,785,024 -0.10(-4.19%)
Jan 18, 2006 2.506 2.535 2.469 2.488 1,432,036,736 -0.07(-2.62%)
Jan 17, 2006 2.585 2.605 2.529 2.555 990,544,704 -0.03(-1.03%)
Jan 13, 2006 2.563 2.594 2.551 2.581 919,575,936 +0.04(+1.54%)
Jan 12, 2006 2.563 2.606 2.522 2.542 1,516,711,552 +0.01(+0.47%)
Jan 11, 2006 2.529 2.558 2.491 2.530 1,769,102,464 +0.09(+3.76%)
Jan 10, 2006 2.289 2.470 2.287 2.439 2,700,057,600 +0.15(+6.32%)
Jan 09, 2006 2.314 2.328 2.284 2.294 799,759,296 -0.01(-0.33%)
Jan 06, 2006 2.269 2.313 2.248 2.301 834,274,880 +0.06(+2.58%)
Jan 05, 2006 2.257 2.259 2.224 2.243 532,332,320 -0.02(-0.79%)
Jan 04, 2006 2.266 2.292 2.247 2.261 735,263,040 +0.01(+0.29%)
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.