Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.237 9.243 8.772 8.912 15,084,172 -0.29(-3.18%)
Apr 28, 2005 9.400 9.470 9.198 9.205 5,879,849 -0.22(-2.32%)
Apr 27, 2005 9.547 9.547 9.353 9.423 5,499,172 -0.14(-1.49%)
Apr 26, 2005 9.612 9.713 9.547 9.566 5,218,826 -0.05(-0.50%)
Apr 25, 2005 9.539 9.620 9.519 9.614 4,847,827 +0.11(+1.11%)
Apr 22, 2005 9.671 9.673 9.460 9.508 6,434,089 -0.16(-1.68%)
Apr 21, 2005 9.648 9.722 9.524 9.671 5,584,663 +0.09(+0.89%)
Apr 20, 2005 9.663 9.767 9.547 9.586 7,771,944 -0.08(-0.80%)
Apr 19, 2005 9.575 9.688 9.485 9.663 5,491,107 +0.09(+0.96%)
Apr 18, 2005 9.563 9.591 9.411 9.572 8,345,540 +0.03(+0.36%)
Apr 15, 2005 9.625 9.760 9.437 9.538 10,868,979 -0.14(-1.44%)
Apr 14, 2005 9.942 9.981 9.674 9.677 9,506,606 -0.24(-2.44%)
Apr 13, 2005 9.938 9.964 9.904 9.919 6,775,731 -0.06(-0.56%)
Apr 12, 2005 10.01 10.01 9.879 9.975 7,244,480 -0.03(-0.33%)
Apr 11, 2005 9.973 10.09 9.966 10.01 9,731,786 +0.05(+0.50%)
Apr 08, 2005 9.989 10.04 9.939 9.958 9,630,810 -0.07(-0.73%)
Apr 07, 2005 9.958 10.05 9.876 10.03 9,721,463 +0.01(+0.11%)
Apr 06, 2005 10.04 10.07 9.950 10.02 6,697,015 -0.02(-0.15%)
Apr 05, 2005 9.966 10.07 9.930 10.04 8,390,383 +0.03(+0.29%)
Apr 04, 2005 9.749 10.05 9.733 10.01 15,920,371 +0.27(+2.79%)
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.