Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1969 1979 1969 1969 0 -0.73(-0.04%)
May 30, 2005 1953 1970 1953 1970 0 +18.50(+0.95%)
May 27, 2005 1941 1958 1941 1951 0 +10.28(+0.53%)
May 26, 2005 1935 1947 1933 1941 0 +6.14(+0.32%)
May 25, 2005 1950 1952 1934 1935 0 -5.90(-0.30%)
May 24, 2005 1954 1955 1937 1940 0 -13.41(-0.69%)
May 23, 2005 1954 1954 1954 1954 0 +0.00(+0.00%)
May 20, 2005 1955 1964 1949 1954 0 -1.23(-0.06%)
May 19, 2005 1963 1966 1951 1955 0 -7.59(-0.39%)
May 18, 2005 1950 1969 1950 1963 0 +12.59(+0.65%)
May 17, 2005 1930 1951 1929 1950 0 +21.17(+1.10%)
May 16, 2005 1950 1951 1922 1929 0 -21.00(-1.08%)
May 13, 2005 1965 1965 1937 1950 0 -15.25(-0.78%)
May 12, 2005 1977 1977 1965 1965 0 -11.84(-0.60%)
May 11, 2005 1988 1989 1969 1977 0 -10.72(-0.54%)
May 10, 2005 1997 1999 1986 1988 0 -9.06(-0.45%)
May 09, 2005 1997 2005 1994 1997 0 +3.40(+0.17%)
May 06, 2005 1990 1994 1983 1993 0 +4.94(+0.25%)
May 05, 2005 1993 2001 1978 1988 0 -3.90(-0.20%)
May 04, 2005 1973 1993 1973 1992 0 +19.54(+0.99%)
May 03, 2005 1961 1981 1961 1973 0 +11.40(+0.58%)
May 02, 2005 1958 1962 1953 1961 0 +4.47(+0.23%)
Apr 29, 2005 1948 1957 1945 1957 0 +9.27(+0.48%)
Apr 28, 2005 1950 1955 1935 1948 0 -2.13(-0.11%)
Apr 27, 2005 1978 1979 1948 1950 0 -26.31(-1.33%)
Apr 26, 2005 1965 1985 1965 1976 0 +11.54(+0.59%)
Apr 25, 2005 1987 1989 1963 1965 0 -17.59(-0.89%)
Apr 22, 2005 1990 1990 1982 1982 0 -7.64(-0.38%)
Apr 21, 2005 1990 1994 1977 1990 0 +0.04(+0.00%)
Apr 20, 2005 1990 2002 1988 1990 0 -0.68(-0.03%)
Apr 19, 2005 1978 1993 1975 1990 0 +12.37(+0.63%)
Apr 18, 2005 1966 1979 1958 1978 0 +14.45(+0.74%)
Apr 15, 2005 1977 1990 1963 1964 0 -12.75(-0.65%)
Apr 14, 2005 1999 2002 1962 1976 0 -21.15(-1.06%)
Apr 13, 2005 2009 2020 1996 1998 0 -10.47(-0.52%)
Apr 12, 2005 1997 2012 1997 2008 0 +11.14(+0.56%)
Apr 11, 2005 1993 1998 1989 1997 0 +4.36(+0.22%)
Apr 08, 2005 1988 2005 1958 1993 0 +4.22(+0.21%)
Apr 07, 2005 1974 1988 1972 1988 0 +14.08(+0.71%)
Apr 06, 2005 1959 1979 1959 1974 0 +14.97(+0.76%)
Apr 05, 2005 1950 1962 1948 1959 0 +8.93(+0.46%)
Apr 04, 2005 1956 1956 1943 1950 0 -5.56(-0.28%)
Apr 02, 2005 1962 1970 1955 1956 0 -5.80(-0.30%)
Apr 01, 2005 1953 1971 1953 1962 0 +8.50(+0.44%)
Mar 31, 2005 1942 1954 1942 1953 0 +11.54(+0.59%)
Mar 30, 2005 1969 1981 1941 1942 0 -27.19(-1.38%)
Mar 29, 2005 1943 1971 1943 1969 0 +0.00(+0.00%)
Mar 28, 2005 1943 1971 1943 1969 0 +26.09(+1.34%)
Mar 25, 2005 1923 1948 1923 1943 0 +19.96(+1.04%)
Mar 24, 2005 1941 1942 1922 1923 0 -18.56(-0.96%)
Mar 23, 2005 1950 1960 1941 1941 0 -8.76(-0.45%)
Mar 22, 2005 1936 1951 1936 1950 0 +0.00(+0.00%)
Mar 21, 2005 1936 1951 1936 1950 0 +13.82(+0.71%)
Mar 19, 2005 1923 1939 1923 1936 0 +13.29(+0.69%)
Mar 18, 2005 1914 1923 1914 1923 0 +9.16(+0.48%)
Mar 17, 2005 1903 2148 1902 1914 0 +11.33(+0.60%)
Mar 16, 2005 1894 1903 1892 1903 0 +9.74(+0.51%)
Mar 15, 2005 1912 1914 1891 1893 0 +0.00(+0.00%)
Mar 14, 2005 1912 1914 1891 1893 0 -17.78(-0.93%)
Mar 12, 2005 1929 1931 1907 1911 0 -18.74(-0.97%)
Mar 11, 2005 1934 1935 1925 1929 0 -4.64(-0.24%)
Mar 10, 2005 1935 1941 1930 1934 0 -0.70(-0.04%)
Mar 09, 2005 1916 1935 1910 1935 0 +18.72(+0.98%)
Mar 08, 2005 1921 1925 1915 1916 0 +0.00(+0.00%)
Mar 07, 2005 1921 1925 1915 1916 0 -4.81(-0.25%)
Mar 05, 2005 1928 1929 1920 1921 0 -7.57(-0.39%)
Mar 04, 2005 1917 1935 1917 1928 0 +10.95(+0.57%)
Mar 03, 2005 1910 1921 1910 1917 0 +4.64(+0.24%)
Mar 02, 2005 1895 1913 1891 1913 0 +17.50(+0.92%)
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.