Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.741 9.846 9.282 9.705 18,911,390 -0.04(-0.36%)
Apr 28, 2005 9.515 9.811 9.501 9.741 28,516,056 +0.16(+1.69%)
Apr 27, 2005 9.035 9.691 8.992 9.578 51,745,176 +0.71(+8.04%)
Apr 26, 2005 8.788 9.014 8.774 8.865 13,292,504 -0.03(-0.32%)
Apr 25, 2005 8.851 8.894 8.717 8.894 8,565,896 +0.20(+2.27%)
Apr 22, 2005 8.689 8.830 8.548 8.696 12,227,522 +0.00(+0.00%)
Apr 21, 2005 8.774 8.894 8.421 8.696 21,509,310 +0.00(+0.00%)
Apr 20, 2005 8.428 8.830 8.357 8.696 34,910,904 +0.44(+5.39%)
Apr 19, 2005 8.265 8.322 8.223 8.251 10,650,806 +0.09(+1.12%)
Apr 18, 2005 8.145 8.399 8.075 8.159 17,382,560 +0.32(+4.14%)
Apr 15, 2005 8.054 8.061 7.814 7.835 9,798,906 -0.20(-2.55%)
Apr 14, 2005 8.188 8.237 7.990 8.039 8,816,805 -0.15(-1.81%)
Apr 13, 2005 8.364 8.364 8.138 8.188 12,729,907 -0.21(-2.52%)
Apr 12, 2005 8.244 8.428 8.174 8.399 6,297,799 +0.04(+0.51%)
Apr 11, 2005 8.435 8.470 8.265 8.357 6,438,483 -0.10(-1.17%)
Apr 08, 2005 8.498 8.625 8.456 8.456 8,187,053 -0.06(-0.66%)
Apr 07, 2005 8.322 8.541 8.237 8.512 17,899,678 +0.21(+2.55%)
Apr 06, 2005 7.962 8.357 7.962 8.301 15,934,343 +0.36(+4.53%)
Apr 05, 2005 7.898 7.990 7.877 7.941 8,720,323 +0.00(+0.00%)
Apr 04, 2005 7.828 7.955 7.743 7.941 6,603,678 +0.08(+0.99%)
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.