Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.288 4.310 4.233 4.240 1,643,695 -0.04(-1.00%)
Jun 29, 2005 4.279 4.311 4.265 4.283 1,287,924 +0.02(+0.38%)
Jun 28, 2005 4.245 4.281 4.236 4.267 1,143,270 +0.02(+0.55%)
Jun 27, 2005 4.258 4.269 4.236 4.243 1,226,488 -0.03(-0.63%)
Jun 24, 2005 4.263 4.285 4.245 4.270 1,076,249 +0.01(+0.17%)
Jun 23, 2005 4.242 4.269 4.240 4.263 2,259,173 +0.03(+0.76%)
Jun 22, 2005 4.226 4.245 4.218 4.231 1,572,764 -0.01(-0.30%)
Jun 21, 2005 4.238 4.258 4.217 4.243 1,196,328 +0.02(+0.38%)
Jun 20, 2005 4.213 4.231 4.202 4.227 1,349,360 +0.01(+0.13%)
Jun 17, 2005 4.240 4.242 4.208 4.222 888,031 -0.00(-0.04%)
Jun 16, 2005 4.199 4.233 4.197 4.224 785,265 +0.03(+0.60%)
Jun 15, 2005 4.172 4.236 4.140 4.199 1,460,504 +0.05(+1.16%)
Jun 14, 2005 4.154 4.159 4.118 4.150 1,039,387 -0.02(-0.43%)
Jun 13, 2005 4.181 4.188 4.145 4.168 3,149,997 -0.06(-1.44%)
Jun 10, 2005 4.249 4.269 4.211 4.229 1,999,466 +0.00(+0.00%)
Jun 09, 2005 4.163 4.233 4.145 4.229 2,459,678 +0.06(+1.55%)
Jun 08, 2005 4.195 4.234 4.165 4.165 3,102,524 -0.02(-0.47%)
Jun 07, 2005 4.154 4.193 4.138 4.184 1,167,844 +0.05(+1.13%)
Jun 06, 2005 4.134 4.170 4.123 4.138 2,108,376 +0.01(+0.30%)
Jun 03, 2005 4.068 4.150 4.068 4.125 1,357,738 +0.06(+1.36%)
Jun 02, 2005 4.102 4.111 4.068 4.070 1,526,408 -0.03(-0.79%)
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.