Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.764 7.771 7.567 7.722 11,634,607 +0.14(+1.86%)
Jan 28, 2005 7.588 7.644 7.489 7.581 16,756,067 -0.01(-0.09%)
Jan 27, 2005 7.856 7.863 7.552 7.588 22,473,558 -0.14(-1.83%)
Jan 26, 2005 8.124 8.399 7.552 7.729 42,528,984 -0.40(-4.87%)
Jan 25, 2005 7.997 8.230 7.997 8.124 10,936,851 +0.18(+2.31%)
Jan 24, 2005 8.089 8.117 7.842 7.941 11,170,333 -0.19(-2.34%)
Jan 21, 2005 8.237 8.322 8.131 8.131 11,282,399 -0.10(-1.20%)
Jan 20, 2005 8.399 8.406 8.188 8.230 9,739,827 -0.19(-2.26%)
Jan 19, 2005 8.752 8.752 8.399 8.421 10,575,576 -0.21(-2.45%)
Jan 18, 2005 8.329 8.639 8.244 8.632 18,609,760 +0.32(+3.91%)
Jan 14, 2005 8.406 8.463 8.265 8.308 12,135,291 -0.07(-0.84%)
Jan 13, 2005 8.343 8.442 8.329 8.378 15,562,018 +0.04(+0.51%)
Jan 12, 2005 8.230 8.364 8.159 8.336 12,164,051 +0.04(+0.43%)
Jan 11, 2005 8.258 8.336 8.159 8.301 16,061,427 -0.09(-1.09%)
Jan 10, 2005 8.385 8.414 8.322 8.392 9,504,361 +0.01(+0.08%)
Jan 07, 2005 8.392 8.421 8.301 8.385 12,514,275 +0.10(+1.19%)
Jan 06, 2005 8.294 8.336 8.223 8.286 14,514,746 +0.24(+2.98%)
Jan 05, 2005 8.145 8.209 7.962 8.047 10,602,353 -0.09(-1.13%)
Jan 04, 2005 8.301 8.371 8.138 8.138 10,377,229 -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.