Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.428 4.469 4.415 4.469 979,738 +0.07(+1.59%)
Mar 30, 2005 4.426 4.426 4.390 4.399 1,120,660 -0.01(-0.28%)
Mar 29, 2005 4.415 4.429 4.399 4.412 1,703,918 +0.02(+0.49%)
Mar 28, 2005 4.390 4.392 4.363 4.390 1,242,568 -0.01(-0.20%)
Mar 24, 2005 4.395 4.408 4.392 4.399 1,426,549 +0.00(+0.04%)
Mar 23, 2005 4.401 4.415 4.383 4.397 1,528,325 -0.04(-0.97%)
Mar 22, 2005 4.431 4.471 4.431 4.440 2,439,281 +0.03(+0.61%)
Mar 21, 2005 4.421 4.435 4.408 4.413 2,442,077 -0.04(-0.88%)
Mar 18, 2005 4.435 4.460 4.428 4.453 1,037,337 +0.01(+0.20%)
Mar 17, 2005 4.438 4.453 4.431 4.444 1,196,153 +0.01(+0.16%)
Mar 16, 2005 4.399 4.437 4.394 4.437 4,049,252 +0.06(+1.35%)
Mar 15, 2005 4.397 4.397 4.369 4.378 726,975 +0.01(+0.25%)
Mar 14, 2005 4.360 4.378 4.344 4.367 950,659 +0.00(+0.08%)
Mar 11, 2005 4.379 4.381 4.351 4.363 1,217,963 -0.06(-1.29%)
Mar 10, 2005 4.435 4.438 4.397 4.421 1,535,595 +0.01(+0.28%)
Mar 09, 2005 4.395 4.421 4.376 4.408 1,784,444 +0.04(+1.02%)
Mar 08, 2005 4.322 4.376 4.315 4.363 2,487,373 +0.07(+1.62%)
Mar 07, 2005 4.263 4.299 4.245 4.294 1,966,747 +0.03(+0.76%)
Mar 04, 2005 4.251 4.279 4.227 4.261 1,239,213 +0.06(+1.32%)
Mar 03, 2005 4.281 4.281 4.202 4.206 1,729,082 -0.11(-2.53%)
Mar 02, 2005 4.252 4.324 4.251 4.315 1,546,779 +0.06(+1.51%)
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.