Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.493 9.854 9.465 9.557 676,813 +0.03(+0.29%)
May 27, 2005 10.11 10.29 9.465 9.530 2,004,633 -0.66(-6.45%)
May 26, 2005 10.19 10.93 9.928 10.19 4,960,455 +0.00(+0.00%)
May 25, 2005 9.724 10.56 9.493 10.19 3,000,849 +0.46(+4.76%)
May 24, 2005 9.724 10.17 9.465 9.724 4,530,697 +1.27(+15.01%)
May 23, 2005 8.428 8.557 8.233 8.455 1,948,700 +0.01(+0.11%)
May 20, 2005 8.465 8.474 8.178 8.446 1,187,554 +0.01(+0.11%)
May 19, 2005 8.039 8.650 7.798 8.437 1,329,871 +0.44(+5.56%)
May 18, 2005 7.900 8.057 7.566 7.992 1,617,635 +0.09(+1.17%)
May 17, 2005 8.391 8.566 7.687 7.900 2,684,578 -0.55(-6.47%)
May 16, 2005 8.233 8.539 8.150 8.446 673,142 +0.14(+1.67%)
May 13, 2005 8.622 8.946 8.150 8.307 909,292 -0.38(-4.37%)
May 12, 2005 9.168 9.363 8.613 8.687 1,398,978 -0.64(-6.85%)
May 11, 2005 8.835 9.872 8.835 9.326 2,563,965 +0.50(+5.67%)
May 10, 2005 9.307 9.548 8.566 8.826 1,179,672 -0.57(-6.11%)
May 09, 2005 9.168 9.548 9.076 9.400 1,348,227 +0.30(+3.26%)
May 06, 2005 9.215 9.280 9.076 9.104 797,966 -0.02(-0.20%)
May 05, 2005 9.289 9.400 9.057 9.122 961,554 -0.08(-0.91%)
May 04, 2005 8.891 9.307 8.752 9.205 1,345,960 +0.31(+3.43%)
May 03, 2005 8.974 9.039 8.705 8.900 457,615 -0.07(-0.83%)
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.