Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.878 9.891 9.524 9.626 6,896,489 -0.23(-2.38%)
Apr 28, 2005 9.849 10.08 9.789 9.861 4,932,950 +0.01(+0.14%)
Apr 27, 2005 9.973 9.975 9.723 9.847 3,031,727 -0.17(-1.68%)
Apr 26, 2005 9.794 10.19 9.794 10.02 3,026,436 +0.22(+2.24%)
Apr 25, 2005 9.696 9.856 9.696 9.796 2,565,534 +0.13(+1.37%)
Apr 22, 2005 9.759 9.760 9.573 9.663 1,613,746 -0.11(-1.15%)
Apr 21, 2005 9.633 9.777 9.619 9.776 1,851,252 +0.19(+2.02%)
Apr 20, 2005 9.740 9.760 9.560 9.582 1,728,384 -0.18(-1.80%)
Apr 19, 2005 9.686 9.874 9.686 9.757 2,119,328 +0.05(+0.56%)
Apr 18, 2005 9.730 9.764 9.580 9.703 1,751,312 +0.10(+1.05%)
Apr 15, 2005 9.931 9.931 9.601 9.602 2,089,346 -0.30(-3.07%)
Apr 14, 2005 9.976 10.04 9.893 9.907 4,738,948 -0.03(-0.31%)
Apr 13, 2005 9.849 9.968 9.849 9.937 3,581,988 +0.09(+0.93%)
Apr 12, 2005 9.849 9.878 9.735 9.845 1,419,744 -0.03(-0.28%)
Apr 11, 2005 9.869 9.876 9.806 9.873 1,404,459 +0.00(+0.02%)
Apr 08, 2005 9.900 9.958 9.847 9.871 1,708,396 -0.03(-0.29%)
Apr 07, 2005 9.985 9.985 9.840 9.900 2,383,877 -0.07(-0.72%)
Apr 06, 2005 10.05 10.06 9.954 9.971 1,380,944 -0.07(-0.73%)
Apr 05, 2005 9.908 10.07 9.908 10.04 2,016,448 +0.14(+1.39%)
Apr 04, 2005 9.900 9.932 9.817 9.907 3,744,833 +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.