Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.601 1.647 1.588 1.611 116,340 +0.02(+1.56%)
Jan 28, 2005 1.576 1.587 1.561 1.586 26,692 +0.02(+1.14%)
Jan 27, 2005 1.579 1.579 1.569 1.569 98,713 -0.01(-0.63%)
Jan 26, 2005 1.603 1.603 1.579 1.579 257,360 -0.02(-1.55%)
Jan 25, 2005 1.603 1.603 1.602 1.603 4,532 +0.01(+0.62%)
Jan 24, 2005 1.598 1.598 1.593 1.593 1,510 -0.02(-1.23%)
Jan 21, 2005 1.613 1.623 1.612 1.613 38,276 +0.01(+0.62%)
Jan 20, 2005 1.598 1.603 1.598 1.603 6,547 +0.00(+0.31%)
Jan 19, 2005 1.613 1.613 1.598 1.598 9,569 +0.01(+0.62%)
Jan 18, 2005 1.593 1.593 1.588 1.588 11,080 -0.01(-0.93%)
Jan 14, 2005 1.598 1.603 1.588 1.603 9,065 -0.01(-0.62%)
Jan 13, 2005 1.580 1.613 1.579 1.613 10,072 +0.02(+1.56%)
Jan 12, 2005 1.579 1.588 1.569 1.588 53,385 +0.02(+1.52%)
Jan 11, 2005 1.566 1.566 1.565 1.565 4,029 -0.01(-0.57%)
Jan 10, 2005 1.565 1.574 1.565 1.574 4,532 +0.00(+0.00%)
Jan 07, 2005 1.584 1.584 1.569 1.574 49,356 -0.02(-1.25%)
Jan 06, 2005 1.564 1.603 1.564 1.593 65,976 +0.03(+1.90%)
Jan 05, 2005 1.560 1.564 1.554 1.564 8,561 -0.01(-0.63%)
Jan 04, 2005 1.603 1.603 1.564 1.574 82,093 -0.03(-1.77%)
Jan 03, 2005 1.598 1.613 1.589 1.602 127,924 -0.01(-0.71%)
Dec 31, 2004 1.594 1.613 1.593 1.613 5,036 +0.02(+1.56%)
Dec 30, 2004 1.569 1.588 1.569 1.588 14,101 -0.00(-0.31%)
Dec 29, 2004 1.554 1.593 1.549 1.593 18,634 +0.03(+1.65%)
Dec 28, 2004 1.568 1.572 1.559 1.568 2,518 +0.00(+0.32%)
Dec 27, 2004 1.564 1.564 1.562 1.563 6,547 -0.01(-0.38%)
Dec 23, 2004 1.534 1.569 1.534 1.569 8,561 +0.03(+2.27%)
Dec 22, 2004 1.514 1.538 1.509 1.534 29,211 +0.01(+0.98%)
Dec 21, 2004 1.515 1.534 1.509 1.519 19,641 +0.00(+0.00%)
Dec 20, 2004 1.529 1.529 1.509 1.519 16,116 -0.02(-1.35%)
Dec 17, 2004 1.531 1.554 1.531 1.540 13,598 +0.00(+0.13%)
Dec 16, 2004 1.514 1.538 1.514 1.538 15,612 +0.02(+1.51%)
Dec 15, 2004 1.515 1.515 1.515 1.515 1,007 +0.00(+0.26%)
Dec 14, 2004 1.516 1.524 1.511 1.511 14,101 -0.01(-0.85%)
Dec 13, 2004 1.524 1.524 1.524 1.524 1,007 +0.01(+0.66%)
Dec 10, 2004 1.514 1.514 1.514 1.514 503 +0.00(+0.00%)
Dec 09, 2004 1.529 1.529 1.514 1.514 5,036 -0.03(-2.24%)
Dec 08, 2004 1.549 1.583 1.549 1.549 24,678 +0.01(+0.65%)
Dec 07, 2004 1.529 1.539 1.528 1.539 47,845 +0.01(+0.65%)
Dec 06, 2004 1.519 1.529 1.519 1.529 18,634 +0.00(+0.06%)
Dec 03, 2004 1.529 1.529 1.528 1.528 6,547 +0.00(+0.20%)
Dec 02, 2004 1.514 1.525 1.514 1.525 7,050 +0.01(+0.72%)
Dec 01, 2004 1.514 1.514 1.514 1.514 0 +0.00(+0.00%)
Nov 30, 2004 1.534 1.534 1.514 1.514 5,036 -0.02(-1.61%)
Nov 29, 2004 1.529 1.548 1.529 1.539 17,123 +0.01(+0.52%)
Nov 26, 2004 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Nov 24, 2004 1.539 1.544 1.531 1.531 5,540 +0.00(+0.07%)
Nov 23, 2004 1.539 1.539 1.530 1.530 11,080 +0.00(+0.00%)
Nov 22, 2004 1.488 1.530 1.488 1.530 12,590 +0.03(+2.12%)
Nov 19, 2004 1.484 1.498 1.479 1.498 241,243 +0.01(+0.60%)
Nov 18, 2004 1.469 1.494 1.469 1.489 19,641 +0.02(+1.28%)
Nov 17, 2004 1.459 1.470 1.454 1.470 71,516 +0.01(+0.41%)
Nov 16, 2004 1.419 1.464 1.419 1.464 30,218 +0.05(+3.22%)
Nov 15, 2004 1.420 1.420 1.391 1.419 15,109 -0.01(-0.76%)
Nov 12, 2004 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Nov 11, 2004 1.440 1.440 1.430 1.430 2,014 +0.00(+0.00%)
Nov 10, 2004 1.405 1.440 1.405 1.430 8,561 +0.02(+1.41%)
Nov 09, 2004 1.412 1.412 1.410 1.410 13,094 +0.01(+0.42%)
Nov 08, 2004 1.395 1.404 1.395 1.404 5,036 +0.00(+0.28%)
Nov 05, 2004 1.399 1.400 1.399 1.400 5,036 +0.00(+0.14%)
Nov 04, 2004 1.390 1.398 1.390 1.398 6,043 +0.01(+0.57%)
Nov 03, 2004 1.355 1.390 1.346 1.390 11,583 +0.03(+2.34%)
Nov 02, 2004 1.358 1.358 1.358 1.358 0 +0.00(+0.00%)
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.