Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.252 4.269 4.190 4.197 1,848,668 -0.04(-0.85%)
Feb 25, 2005 4.234 4.242 4.215 4.233 1,224,812 +0.00(+0.08%)
Feb 24, 2005 4.252 4.252 4.209 4.229 1,308,589 -0.05(-1.13%)
Feb 23, 2005 4.290 4.290 4.236 4.277 987,446 -0.03(-0.75%)
Feb 22, 2005 4.288 4.328 4.288 4.310 3,930,794 +0.06(+1.35%)
Feb 18, 2005 4.247 4.290 4.245 4.252 1,942,498 -0.01(-0.17%)
Feb 17, 2005 4.270 4.277 4.247 4.260 901,435 +0.00(+0.08%)
Feb 16, 2005 4.274 4.274 4.231 4.256 2,045,822 -0.01(-0.21%)
Feb 15, 2005 4.270 4.283 4.252 4.265 1,658,775 -0.01(-0.13%)
Feb 14, 2005 4.240 4.270 4.208 4.270 1,547,073 +0.03(+0.80%)
Feb 11, 2005 4.270 4.270 4.227 4.236 1,593,429 -0.04(-1.00%)
Feb 10, 2005 4.249 4.295 4.247 4.279 1,609,067 +0.03(+0.72%)
Feb 09, 2005 4.206 4.251 4.206 4.249 1,857,046 +0.03(+0.76%)
Feb 08, 2005 4.190 4.226 4.186 4.217 2,063,695 +0.05(+1.16%)
Feb 07, 2005 4.157 4.177 4.138 4.168 2,226,780 +0.01(+0.26%)
Feb 04, 2005 4.149 4.161 4.118 4.157 2,805,955 -0.02(-0.39%)
Feb 03, 2005 4.181 4.199 4.165 4.174 1,881,062 -0.04(-0.93%)
Feb 02, 2005 4.229 4.245 4.193 4.213 2,118,429 -0.02(-0.47%)
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.