Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.309 9.322 8.976 9.072 7,317,625 -0.22(-2.38%)
Apr 28, 2005 9.282 9.503 9.226 9.293 5,234,182 +0.01(+0.14%)
Apr 27, 2005 9.399 9.401 9.163 9.280 3,216,860 -0.16(-1.68%)
Apr 26, 2005 9.231 9.607 9.231 9.439 3,211,246 +0.21(+2.24%)
Apr 25, 2005 9.138 9.288 9.138 9.232 2,722,198 +0.13(+1.37%)
Apr 22, 2005 9.197 9.199 9.022 9.107 1,712,290 -0.11(-1.15%)
Apr 21, 2005 9.078 9.215 9.066 9.213 1,964,299 +0.18(+2.02%)
Apr 20, 2005 9.179 9.199 9.010 9.030 1,833,928 -0.17(-1.80%)
Apr 19, 2005 9.128 9.306 9.128 9.195 2,248,745 +0.05(+0.56%)
Apr 18, 2005 9.170 9.202 9.029 9.144 1,858,256 +0.09(+1.05%)
Apr 15, 2005 9.359 9.359 9.048 9.050 2,216,932 -0.29(-3.07%)
Apr 14, 2005 9.402 9.463 9.324 9.337 5,028,333 -0.03(-0.31%)
Apr 13, 2005 9.282 9.394 9.282 9.365 3,800,723 +0.09(+0.93%)
Apr 12, 2005 9.282 9.309 9.175 9.279 1,506,441 -0.03(-0.28%)
Apr 11, 2005 9.301 9.308 9.242 9.304 1,490,223 +0.00(+0.02%)
Apr 08, 2005 9.330 9.385 9.280 9.303 1,812,720 -0.03(-0.29%)
Apr 07, 2005 9.410 9.410 9.274 9.330 2,529,449 -0.07(-0.72%)
Apr 06, 2005 9.468 9.482 9.381 9.397 1,465,271 -0.07(-0.73%)
Apr 05, 2005 9.338 9.487 9.338 9.466 2,139,583 +0.13(+1.39%)
Apr 04, 2005 9.330 9.361 9.252 9.337 3,973,512 +0.01(+0.07%)
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.