Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.26 10.63 10.26 10.52 3,108,886 +0.18(+1.78%)
May 27, 2005 10.39 10.46 10.31 10.34 1,958,836 -0.04(-0.34%)
May 26, 2005 10.35 10.46 10.31 10.37 3,341,161 +0.09(+0.89%)
May 25, 2005 10.18 10.39 10.17 10.28 3,193,389 +0.12(+1.18%)
May 24, 2005 9.820 10.30 9.700 10.16 7,029,532 +0.47(+4.81%)
May 23, 2005 9.184 9.764 9.170 9.693 9,455,891 -0.19(-1.93%)
May 20, 2005 9.926 9.940 9.728 9.884 3,228,350 -0.04(-0.43%)
May 19, 2005 9.933 9.994 9.856 9.926 2,631,739 +0.00(+0.00%)
May 18, 2005 10.05 10.06 9.863 9.926 4,429,074 -0.03(-0.28%)
May 17, 2005 9.891 9.990 9.827 9.954 4,360,141 +0.04(+0.36%)
May 16, 2005 10.05 10.13 9.778 9.919 5,286,410 -0.08(-0.85%)
May 13, 2005 10.24 10.24 9.559 10.00 8,451,065 -0.16(-1.60%)
May 12, 2005 10.83 10.92 10.03 10.17 11,991,805 -0.64(-5.95%)
May 11, 2005 11.25 11.25 10.68 10.81 9,394,460 -0.42(-3.77%)
May 10, 2005 11.33 11.43 11.18 11.23 3,011,221 -0.21(-1.85%)
May 09, 2005 11.25 11.46 11.19 11.45 4,278,187 +0.19(+1.70%)
May 06, 2005 11.24 11.41 11.19 11.25 3,769,334 +0.11(+0.95%)
May 05, 2005 11.41 11.44 10.62 11.15 11,216,706 -0.21(-1.87%)
May 04, 2005 11.37 11.49 11.16 11.36 4,307,911 -0.01(-0.12%)
May 03, 2005 11.48 11.53 11.29 11.37 3,247,034 +0.01(+0.06%)
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.