Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.635 9.667 9.566 9.599 2,243,960 -0.00(-0.02%)
May 27, 2005 9.614 9.657 9.592 9.601 1,713,099 -0.01(-0.14%)
May 26, 2005 9.662 9.713 9.565 9.614 1,592,582 -0.01(-0.11%)
May 25, 2005 9.718 9.752 9.594 9.624 2,044,079 -0.08(-0.79%)
May 24, 2005 9.478 9.747 9.478 9.701 3,424,435 +0.22(+2.37%)
May 23, 2005 9.492 9.517 9.449 9.476 2,995,866 +0.02(+0.25%)
May 20, 2005 9.495 9.502 9.340 9.453 3,262,766 -0.10(-1.07%)
May 19, 2005 9.611 9.611 9.512 9.555 3,353,889 -0.06(-0.62%)
May 18, 2005 9.590 9.640 9.548 9.614 3,432,665 +0.11(+1.15%)
May 17, 2005 9.493 9.563 9.417 9.505 3,333,901 -0.03(-0.32%)
May 16, 2005 9.376 9.539 9.376 9.536 1,289,821 +0.16(+1.71%)
May 13, 2005 9.444 9.500 9.288 9.376 1,677,826 -0.10(-1.08%)
May 12, 2005 9.570 9.645 9.453 9.478 2,799,512 -0.07(-0.78%)
May 11, 2005 9.444 9.578 9.444 9.553 2,566,710 +0.11(+1.15%)
May 10, 2005 9.512 9.539 9.396 9.444 2,106,983 -0.09(-0.89%)
May 09, 2005 9.548 9.573 9.507 9.529 3,521,436 +0.01(+0.07%)
May 06, 2005 9.616 9.682 9.473 9.522 3,266,294 -0.11(-1.11%)
May 05, 2005 9.580 9.730 9.580 9.629 4,050,534 +0.04(+0.39%)
May 04, 2005 9.704 9.713 9.538 9.592 5,026,424 -0.10(-0.98%)
May 03, 2005 9.706 9.742 9.633 9.687 2,827,731 -0.02(-0.18%)
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.