Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.378 8.841 8.344 8.841 965,092 +0.43(+5.08%)
May 27, 2005 8.470 8.501 8.367 8.414 301,507 -0.04(-0.53%)
May 26, 2005 8.284 8.470 8.284 8.458 646,374 +0.21(+2.49%)
May 25, 2005 8.405 8.411 8.237 8.253 598,097 -0.15(-1.78%)
May 24, 2005 8.409 8.438 8.291 8.403 546,244 -0.05(-0.61%)
May 23, 2005 8.335 8.512 8.322 8.454 982,078 +0.12(+1.42%)
May 20, 2005 8.501 8.501 8.277 8.335 505,343 -0.16(-1.92%)
May 19, 2005 8.450 8.532 8.423 8.499 805,956 +0.04(+0.45%)
May 18, 2005 8.255 8.514 8.255 8.461 987,666 +0.29(+3.56%)
May 17, 2005 8.112 8.253 8.027 8.170 784,053 +0.01(+0.08%)
May 16, 2005 8.112 8.244 8.087 8.163 554,290 +0.04(+0.50%)
May 13, 2005 8.212 8.300 8.018 8.123 525,011 -0.09(-1.14%)
May 12, 2005 8.543 8.557 8.168 8.217 911,674 -0.33(-3.82%)
May 11, 2005 8.736 8.904 8.407 8.543 1,934,877 +0.01(+0.10%)
May 10, 2005 8.535 8.602 8.488 8.535 638,105 -0.06(-0.65%)
May 09, 2005 8.492 8.628 8.411 8.590 428,234 +0.10(+1.21%)
May 06, 2005 8.624 8.635 8.400 8.488 573,735 -0.09(-1.07%)
May 05, 2005 8.595 8.772 8.530 8.579 783,606 -0.06(-0.65%)
May 04, 2005 8.271 8.637 8.271 8.635 677,665 +0.37(+4.52%)
May 03, 2005 8.546 8.687 8.190 8.262 714,543 -0.28(-3.27%)
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.