Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.970 8.977 8.796 8.967 1,320,673 +0.03(+0.29%)
Apr 28, 2005 9.069 9.069 8.921 8.942 1,340,520 -0.13(-1.46%)
Apr 27, 2005 9.042 9.116 8.768 9.074 2,837,657 +0.03(+0.36%)
Apr 26, 2005 9.252 9.255 8.952 9.042 4,325,734 -0.21(-2.28%)
Apr 25, 2005 9.303 9.317 9.201 9.252 2,457,117 -0.05(-0.50%)
Apr 22, 2005 9.236 9.359 9.199 9.299 2,707,358 +0.07(+0.80%)
Apr 21, 2005 9.225 9.259 9.157 9.225 2,568,000 +0.09(+0.94%)
Apr 20, 2005 9.317 9.329 9.130 9.139 2,269,867 -0.13(-1.42%)
Apr 19, 2005 9.317 9.317 9.218 9.271 3,045,617 +0.03(+0.30%)
Apr 18, 2005 9.227 9.364 9.178 9.243 3,269,108 +0.02(+0.20%)
Apr 15, 2005 9.450 9.450 9.132 9.225 3,593,129 -0.22(-2.38%)
Apr 14, 2005 9.607 9.607 9.445 9.450 2,451,508 -0.11(-1.16%)
Apr 13, 2005 9.728 9.728 9.526 9.561 2,491,201 -0.22(-2.30%)
Apr 12, 2005 9.804 9.883 9.665 9.786 2,549,016 -0.01(-0.07%)
Apr 11, 2005 9.711 9.897 9.704 9.793 2,817,810 +0.10(+1.08%)
Apr 08, 2005 9.846 9.846 9.656 9.688 1,871,205 -0.14(-1.42%)
Apr 07, 2005 9.816 9.895 9.742 9.827 1,479,447 +0.09(+0.90%)
Apr 06, 2005 9.619 9.848 9.531 9.739 3,027,064 +0.09(+0.94%)
Apr 05, 2005 9.802 10.02 9.635 9.649 3,698,834 -0.13(-1.35%)
Apr 04, 2005 9.850 9.853 9.714 9.781 2,710,379 -0.09(-0.89%)
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.