December 11th, 2017

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 14901 14995 14868 14928 128,200 -59.24(-0.40%)
Nov 29, 2005 14848 14987 14822 14987 121,400 +0.00(+0.00%)
Nov 28, 2005 14848 14987 14822 14987 0 +202.65(+1.37%)
Nov 26, 2005 14694 14784 14613 14784 128,000 +41.71(+0.28%)
Nov 25, 2005 14817 14867 14722 14743 130,400 +0.00(+0.00%)
Nov 24, 2005 14817 14867 14722 14743 0 +34.26(+0.23%)
Nov 23, 2005 14726 14763 14650 14708 128,400 +27.89(+0.19%)
Nov 22, 2005 14719 14808 14591 14680 171,000 +0.00(+0.00%)
Nov 21, 2005 14719 14808 14591 14680 0 +57.31(+0.39%)
Nov 19, 2005 14543 14633 14543 14623 150,800 +211.33(+1.47%)
Nov 18, 2005 14193 14449 14169 14412 171,600 +240.92(+1.70%)
Nov 17, 2005 14036 14171 14016 14171 186,800 +79.10(+0.56%)
Nov 16, 2005 14070 14142 14043 14092 166,600 -24.27(-0.17%)
Nov 15, 2005 14219 14219 14105 14116 153,600 +0.00(+0.00%)
Nov 14, 2005 14219 14219 14105 14116 0 -39.02(-0.28%)
Nov 12, 2005 14170 14206 14134 14155 151,200 +74.18(+0.53%)
Nov 11, 2005 14058 14122 13982 14081 181,400 +8.68(+0.06%)
Nov 10, 2005 13989 14136 13951 14072 252,400 +35.47(+0.25%)
Nov 09, 2005 14068 14072 13983 14037 302,000 -24.87(-0.18%)
Nov 08, 2005 14084 14098 13983 14062 213,800 +0.00(+0.00%)
Nov 07, 2005 14084 14098 13983 14062 0 -14.36(-0.10%)
Nov 05, 2005 14041 14099 13979 14076 226,800 +0.00(+0.00%)
Nov 04, 2005 14041 14099 13979 14076 0 +181.18(+1.30%)
Nov 03, 2005 13865 13928 13808 13895 241,000 +26.92(+0.19%)
Nov 02, 2005 13718 13868 13706 13868 113,800 +261.36(+1.92%)
Nov 01, 2005 13460 13606 13456 13606 179,000 +0.00(+0.00%)
Oct 31, 2005 13460 13606 13456 13606 0 +259.96(+1.95%)
Oct 28, 2005 13345 13373 13273 13347 158,200 -70.54(-0.53%)
Oct 27, 2005 13441 13501 13388 13417 166,000 +22.06(+0.16%)
Oct 26, 2005 13291 13406 13286 13395 143,400 +114.40(+0.86%)
Oct 25, 2005 13228 13337 13219 13281 149,200 +174.44(+1.33%)
Oct 24, 2005 13232 13244 13083 13106 115,800 -93.77(-0.71%)
Oct 21, 2005 13066 13243 12996 13200 142,800 +9.49(+0.07%)
Oct 20, 2005 13222 13264 13176 13190 170,400 +60.97(+0.46%)
Oct 19, 2005 13298 13305 13073 13129 179,200 -222.75(-1.67%)
Oct 18, 2005 13376 13442 13322 13352 187,600 -48.05(-0.36%)
Oct 17, 2005 13486 13511 13342 13400 119,400 -20.25(-0.15%)
Oct 14, 2005 13581 13581 13362 13421 136,400 -28.70(-0.21%)
Oct 13, 2005 13388 13476 13267 13449 134,600 -14.50(-0.11%)
Oct 12, 2005 13566 13704 13464 13464 202,200 -92.97(-0.69%)
Oct 11, 2005 13280 13557 13242 13557 170,600 +329.01(+2.49%)
Oct 10, 2005 13228 13228 13228 13228 0 -0.04(-0.00%)
Oct 07, 2005 13279 13332 13221 13228 163,000 -131.77(-0.99%)
Oct 06, 2005 13555 13555 13286 13360 180,200 -330.38(-2.41%)
Oct 05, 2005 13762 13784 13656 13690 181,200 -48.95(-0.36%)
Oct 04, 2005 13597 13739 13593 13739 201,600 +213.56(+1.58%)
Oct 03, 2005 13566 13585 13455 13525 203,400 -49.02(-0.36%)
Sep 30, 2005 13677 13678 13539 13574 198,400 -42.94(-0.32%)
Sep 29, 2005 13516 13617 13441 13617 245,800 +181.33(+1.35%)
Sep 28, 2005 13308 13488 13307 13436 226,600 +125.87(+0.95%)
Sep 27, 2005 13370 13373 13282 13310 237,400 -82.59(-0.62%)
Sep 26, 2005 13229 13393 13229 13393 195,000 +233.23(+1.77%)
Sep 23, 2005 13159 13159 13159 13159 0 +0.04(+0.00%)
Sep 22, 2005 13121 13170 13090 13159 177,800 -37.21(-0.28%)
Sep 21, 2005 13182 13235 13109 13197 230,600 +48.00(+0.37%)
Sep 20, 2005 12992 13159 12992 13149 185,200 +189.87(+1.47%)
Sep 19, 2005 12959 12959 12959 12959 0 +0.02(+0.00%)
Sep 16, 2005 12992 12993 12889 12959 155,200 -28.10(-0.22%)
Sep 15, 2005 12818 12987 12807 12987 158,800 +152.53(+1.19%)
Sep 14, 2005 12848 12872 12831 12834 129,000 -67.70(-0.52%)
Sep 13, 2005 12896 12941 12847 12902 130,600 +5.52(+0.04%)
Sep 12, 2005 12841 12927 12814 12896 126,200 +204.39(+1.61%)
Sep 09, 2005 12562 12692 12556 12692 201,400 +158.15(+1.26%)
Sep 08, 2005 12601 12601 12498 12534 113,600 -73.70(-0.58%)
Sep 07, 2005 12683 12683 12575 12608 111,400 +8.16(+0.06%)
Sep 06, 2005 12687 12730 12581 12599 149,200 -35.45(-0.28%)
Sep 05, 2005 12616 12655 12580 12635 98,800 +34.88(+0.28%)
Sep 02, 2005 12572 12600 12544 12600 89,800 +93.03(+0.74%)
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.