Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.114 8.121 7.907 8.070 11,133,014 +0.15(+1.86%)
Jan 28, 2005 7.930 7.989 7.826 7.922 16,033,677 -0.01(-0.09%)
Jan 27, 2005 8.210 8.217 7.893 7.930 21,504,676 -0.15(-1.83%)
Jan 26, 2005 8.490 8.778 7.893 8.077 40,695,472 -0.41(-4.87%)
Jan 25, 2005 8.357 8.601 8.357 8.490 10,465,340 +0.19(+2.31%)
Jan 24, 2005 8.453 8.483 8.195 8.298 10,688,757 -0.20(-2.34%)
Jan 21, 2005 8.608 8.697 8.498 8.498 10,795,991 -0.10(-1.20%)
Jan 20, 2005 8.778 8.785 8.557 8.601 9,319,922 -0.20(-2.26%)
Jan 19, 2005 9.147 9.147 8.778 8.800 10,119,641 -0.22(-2.45%)
Jan 18, 2005 8.704 9.029 8.616 9.021 17,807,454 +0.34(+3.91%)
Jan 14, 2005 8.785 8.844 8.638 8.682 11,612,113 -0.07(-0.84%)
Jan 13, 2005 8.719 8.822 8.704 8.756 14,891,107 +0.04(+0.51%)
Jan 12, 2005 8.601 8.741 8.527 8.711 11,639,634 +0.04(+0.43%)
Jan 11, 2005 8.630 8.711 8.527 8.675 15,368,985 -0.10(-1.09%)
Jan 10, 2005 8.763 8.793 8.697 8.770 9,094,608 +0.01(+0.08%)
Jan 07, 2005 8.770 8.800 8.675 8.763 11,974,759 +0.10(+1.19%)
Jan 06, 2005 8.667 8.711 8.593 8.660 13,888,985 +0.25(+2.98%)
Jan 05, 2005 8.512 8.579 8.321 8.409 10,145,263 -0.10(-1.13%)
Jan 04, 2005 8.675 8.748 8.505 8.505 9,929,845 -0.13(-1.54%)
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.