Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.476 9.483 9.292 9.473 1,250,132 +0.03(+0.29%)
Apr 28, 2005 9.581 9.581 9.424 9.446 1,268,919 -0.14(-1.46%)
Apr 27, 2005 9.552 9.630 9.263 9.586 2,686,089 +0.03(+0.36%)
Apr 26, 2005 9.775 9.777 9.457 9.552 4,094,684 -0.22(-2.28%)
Apr 25, 2005 9.828 9.843 9.721 9.775 2,325,875 -0.05(-0.50%)
Apr 22, 2005 9.757 9.887 9.718 9.824 2,562,751 +0.08(+0.80%)
Apr 21, 2005 9.745 9.782 9.674 9.745 2,430,835 +0.09(+0.94%)
Apr 20, 2005 9.843 9.855 9.645 9.655 2,148,626 -0.14(-1.42%)
Apr 19, 2005 9.843 9.843 9.738 9.794 2,882,941 +0.03(+0.30%)
Apr 18, 2005 9.748 9.892 9.696 9.765 3,094,496 +0.02(+0.20%)
Apr 15, 2005 9.983 9.983 9.647 9.745 3,401,209 -0.24(-2.38%)
Apr 14, 2005 10.15 10.15 9.978 9.983 2,320,566 -0.12(-1.16%)
Apr 13, 2005 10.28 10.28 10.06 10.10 2,358,139 -0.24(-2.30%)
Apr 12, 2005 10.36 10.44 10.21 10.34 2,412,865 -0.01(-0.07%)
Apr 11, 2005 10.26 10.46 10.25 10.35 2,667,303 +0.11(+1.08%)
Apr 08, 2005 10.40 10.40 10.20 10.23 1,771,259 -0.15(-1.41%)
Apr 07, 2005 10.37 10.45 10.29 10.38 1,400,426 +0.09(+0.90%)
Apr 06, 2005 10.16 10.40 10.07 10.29 2,865,380 +0.10(+0.94%)
Apr 05, 2005 10.35 10.59 10.18 10.19 3,501,269 -0.14(-1.35%)
Apr 04, 2005 10.41 10.41 10.26 10.33 2,565,609 -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.