Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.86 10.91 10.84 10.87 5,552,287 +0.03(+0.27%)
May 27, 2005 10.86 10.91 10.82 10.84 1,528,257 +0.01(+0.11%)
May 26, 2005 10.63 10.84 10.63 10.83 1,946,874 +0.21(+1.93%)
May 25, 2005 10.78 10.78 10.59 10.63 2,252,770 -0.15(-1.39%)
May 24, 2005 10.83 10.85 10.72 10.78 1,901,540 -0.19(-1.72%)
May 23, 2005 10.76 10.99 10.74 10.96 3,015,265 +0.20(+1.82%)
May 20, 2005 10.71 10.78 10.63 10.77 2,457,790 +0.06(+0.55%)
May 19, 2005 10.59 10.79 10.55 10.71 2,840,059 +0.14(+1.32%)
May 18, 2005 10.32 10.59 10.30 10.57 4,378,935 +0.26(+2.49%)
May 17, 2005 10.08 10.33 10.04 10.31 2,817,596 +0.17(+1.67%)
May 16, 2005 9.848 10.16 9.848 10.14 2,396,938 +0.32(+3.21%)
May 13, 2005 10.02 10.07 9.711 9.828 4,320,941 -0.28(-2.78%)
May 12, 2005 10.25 10.33 10.11 10.11 2,853,128 -0.17(-1.69%)
May 11, 2005 10.17 10.33 10.16 10.28 2,953,187 +0.09(+0.91%)
May 10, 2005 10.34 10.38 10.17 10.19 4,490,838 -0.17(-1.61%)
May 09, 2005 10.17 10.36 10.13 10.36 5,007,064 +0.19(+1.85%)
May 06, 2005 10.16 10.19 10.09 10.17 4,172,281 +0.21(+2.06%)
May 05, 2005 10.09 10.09 9.956 9.963 4,791,017 -0.13(-1.26%)
May 04, 2005 9.941 10.21 9.745 10.09 9,751,523 +0.59(+6.24%)
May 03, 2005 9.444 9.535 9.398 9.498 2,800,852 -0.03(-0.31%)
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.