Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.064 9.094 9.000 9.030 2,385,318 -0.00(-0.02%)
May 27, 2005 9.044 9.084 9.024 9.032 1,821,016 -0.01(-0.14%)
May 26, 2005 9.089 9.137 8.998 9.044 1,692,907 -0.01(-0.11%)
May 25, 2005 9.142 9.174 9.025 9.054 2,172,845 -0.07(-0.79%)
May 24, 2005 8.916 9.169 8.916 9.126 3,640,157 +0.21(+2.37%)
May 23, 2005 8.929 8.953 8.889 8.915 3,184,590 +0.02(+0.25%)
May 20, 2005 8.932 8.939 8.787 8.892 3,468,304 -0.10(-1.07%)
May 19, 2005 9.041 9.041 8.948 8.988 3,565,167 -0.06(-0.62%)
May 18, 2005 9.022 9.068 8.982 9.044 3,648,906 +0.10(+1.15%)
May 17, 2005 8.931 8.996 8.859 8.942 3,543,919 -0.03(-0.32%)
May 16, 2005 8.820 8.974 8.820 8.971 1,371,073 +0.15(+1.71%)
May 13, 2005 8.884 8.937 8.737 8.820 1,783,520 -0.10(-1.08%)
May 12, 2005 9.003 9.073 8.892 8.916 2,975,867 -0.07(-0.78%)
May 11, 2005 8.884 9.011 8.884 8.987 2,728,399 +0.10(+1.15%)
May 10, 2005 8.948 8.974 8.840 8.884 2,239,712 -0.08(-0.89%)
May 09, 2005 8.982 9.006 8.944 8.964 3,743,269 +0.01(+0.07%)
May 06, 2005 9.046 9.108 8.912 8.958 3,472,053 -0.10(-1.11%)
May 05, 2005 9.012 9.153 9.012 9.059 4,305,696 +0.04(+0.39%)
May 04, 2005 9.129 9.137 8.972 9.024 5,343,063 -0.09(-0.98%)
May 03, 2005 9.131 9.164 9.062 9.113 3,005,863 -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.