Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.51 10.51 10.41 10.45 4,124,540 -0.04(-0.40%)
May 27, 2005 10.55 10.59 10.47 10.50 4,287,457 -0.02(-0.24%)
May 26, 2005 10.51 10.57 10.40 10.52 5,822,425 +0.09(+0.82%)
May 25, 2005 10.62 10.62 10.40 10.44 9,157,544 -0.26(-2.45%)
May 24, 2005 10.72 10.75 10.67 10.70 9,709,204 -0.07(-0.66%)
May 23, 2005 10.62 10.77 10.62 10.77 7,661,612 +0.10(+0.90%)
May 20, 2005 10.65 10.67 10.44 10.67 9,206,903 -0.01(-0.12%)
May 19, 2005 10.50 10.70 10.49 10.68 12,320,069 +0.15(+1.47%)
May 18, 2005 10.47 10.55 10.40 10.53 11,425,477 +0.21(+2.01%)
May 17, 2005 9.997 10.44 9.997 10.32 15,280,640 +0.25(+2.52%)
May 16, 2005 9.795 10.09 9.795 10.07 8,237,789 +0.27(+2.70%)
May 13, 2005 9.764 9.842 9.724 9.803 8,649,115 +0.03(+0.32%)
May 12, 2005 9.733 9.904 9.729 9.772 9,190,773 -0.04(-0.36%)
May 11, 2005 9.997 10.06 9.617 9.808 14,313,785 -0.10(-0.97%)
May 10, 2005 9.873 10.01 9.814 9.904 8,838,485 -0.05(-0.54%)
May 09, 2005 9.811 10.06 9.811 9.958 9,525,317 +0.17(+1.69%)
May 06, 2005 9.772 9.865 9.735 9.792 7,596,123 +0.13(+1.30%)
May 05, 2005 9.702 9.916 9.628 9.667 14,447,022 +0.34(+3.66%)
May 04, 2005 9.243 9.347 9.222 9.326 4,970,095 +0.08(+0.89%)
May 03, 2005 9.098 9.346 9.068 9.243 7,946,797 +0.12(+1.36%)
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.