Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.588 5.607 5.471 5.554 3,511,198 -0.05(-0.82%)
Jul 28, 2005 5.562 5.619 5.520 5.600 3,455,689 +0.04(+0.65%)
Jul 27, 2005 5.552 5.577 5.514 5.564 2,259,106 -0.01(-0.22%)
Jul 26, 2005 5.481 5.595 5.479 5.576 1,910,343 +0.00(+0.09%)
Jul 25, 2005 5.547 5.609 5.547 5.571 2,772,301 -0.10(-1.68%)
Jul 22, 2005 5.637 5.694 5.637 5.667 3,036,754 +0.04(+0.73%)
Jul 21, 2005 5.687 5.687 5.605 5.626 2,523,559 -0.06(-1.07%)
Jul 20, 2005 5.600 5.705 5.557 5.687 2,339,751 +0.00(+0.08%)
Jul 19, 2005 5.544 5.698 5.540 5.682 2,088,390 +0.16(+2.92%)
Jul 18, 2005 5.491 5.543 5.472 5.521 768,221 +0.03(+0.52%)
Jul 15, 2005 5.488 5.509 5.455 5.492 1,032,674 -0.02(-0.31%)
Jul 14, 2005 5.462 5.517 5.449 5.509 1,730,201 +0.06(+1.07%)
Jul 13, 2005 5.462 5.486 5.420 5.451 1,504,499 -0.03(-0.59%)
Jul 12, 2005 5.492 5.501 5.458 5.483 1,423,854 -0.03(-0.52%)
Jul 11, 2005 5.490 5.545 5.478 5.512 1,438,517 +0.03(+0.61%)
Jul 08, 2005 5.464 5.486 5.431 5.479 1,849,073 +0.03(+0.61%)
Jul 07, 2005 5.387 5.459 5.357 5.445 1,785,186 +0.04(+0.83%)
Jul 06, 2005 5.349 5.471 5.349 5.400 5,277,008 +0.17(+3.31%)
Jul 05, 2005 5.136 5.248 5.113 5.228 3,680,866 +0.07(+1.45%)
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.