Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.284 6.330 6.238 6.284 17,870,278 +0.02(+0.37%)
Apr 28, 2005 6.238 6.297 6.189 6.261 26,757,014 +0.02(+0.32%)
Apr 27, 2005 6.162 6.258 6.090 6.241 20,960,284 +0.07(+1.06%)
Apr 26, 2005 6.202 6.212 6.172 6.175 11,255,536 -0.01(-0.21%)
Apr 25, 2005 6.195 6.258 6.172 6.189 10,396,423 +0.04(+0.59%)
Apr 22, 2005 6.136 6.182 6.087 6.152 6,593,737 -0.01(-0.11%)
Apr 21, 2005 6.120 6.202 6.093 6.159 8,515,020 +0.11(+1.74%)
Apr 20, 2005 6.143 6.169 6.031 6.054 7,213,565 -0.09(-1.39%)
Apr 19, 2005 6.136 6.175 6.113 6.139 16,717,692 +0.00(+0.05%)
Apr 18, 2005 6.067 6.169 6.067 6.136 18,997,902 +0.07(+1.19%)
Apr 15, 2005 6.215 6.235 6.047 6.064 11,942,948 -0.17(-2.74%)
Apr 14, 2005 6.300 6.340 6.228 6.235 14,145,833 -0.07(-1.15%)
Apr 13, 2005 6.323 6.359 6.294 6.307 20,464,362 -0.01(-0.21%)
Apr 12, 2005 6.297 6.340 6.281 6.320 17,845,010 +0.03(+0.47%)
Apr 11, 2005 6.303 6.349 6.284 6.290 11,810,215 -0.03(-0.42%)
Apr 08, 2005 6.281 6.343 6.281 6.317 30,105,484 +0.03(+0.47%)
Apr 07, 2005 6.300 6.366 6.287 6.287 15,153,509 -0.01(-0.16%)
Apr 06, 2005 6.326 6.369 6.287 6.297 12,424,867 -0.01(-0.21%)
Apr 05, 2005 6.202 6.353 6.192 6.310 35,950,312 +0.14(+2.29%)
Apr 04, 2005 6.116 6.192 6.116 6.169 17,966,784 +0.04(+0.64%)
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.