Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.28 10.33 10.26 10.29 5,865,584 +0.03(+0.27%)
May 27, 2005 10.28 10.32 10.24 10.27 1,614,491 +0.01(+0.11%)
May 26, 2005 10.07 10.26 10.06 10.25 2,056,729 +0.19(+1.94%)
May 25, 2005 10.20 10.20 10.03 10.06 2,379,887 -0.14(-1.39%)
May 24, 2005 10.25 10.27 10.15 10.20 2,008,838 -0.18(-1.72%)
May 23, 2005 10.18 10.41 10.17 10.38 3,185,407 +0.19(+1.82%)
May 20, 2005 10.14 10.21 10.07 10.19 2,596,475 +0.06(+0.55%)
May 19, 2005 10.02 10.21 9.985 10.14 3,000,314 +0.13(+1.32%)
May 18, 2005 9.772 10.02 9.746 10.01 4,626,024 +0.24(+2.49%)
May 17, 2005 9.545 9.779 9.503 9.762 2,976,584 +0.16(+1.67%)
May 16, 2005 9.322 9.619 9.322 9.602 2,532,189 +0.30(+3.21%)
May 13, 2005 9.484 9.531 9.192 9.303 4,564,758 -0.27(-2.79%)
May 12, 2005 9.707 9.776 9.570 9.570 3,014,121 -0.16(-1.69%)
May 11, 2005 9.628 9.779 9.619 9.735 3,119,826 +0.09(+0.91%)
May 10, 2005 9.788 9.830 9.628 9.646 4,744,242 -0.16(-1.61%)
May 09, 2005 9.626 9.811 9.591 9.804 5,289,597 +0.18(+1.85%)
May 06, 2005 9.619 9.642 9.551 9.626 4,407,709 +0.19(+2.06%)
May 05, 2005 9.549 9.551 9.424 9.431 5,061,359 -0.12(-1.26%)
May 04, 2005 9.410 9.660 9.225 9.551 10,301,770 +0.56(+6.24%)
May 03, 2005 8.940 9.025 8.896 8.991 2,958,895 -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.