Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 2013 2024 2007 2020 0 +4.95(+0.25%)
Jan 29, 2005 1991 2024 1991 2015 0 +23.22(+1.17%)
Jan 28, 2005 1970 1993 1970 1991 0 +21.11(+1.07%)
Jan 27, 2005 1989 1994 1968 1970 0 -20.01(-1.01%)
Jan 26, 2005 2015 2015 1979 1990 0 -24.96(-1.24%)
Jan 25, 2005 1987 2021 1984 2015 0 +0.00(+0.00%)
Jan 24, 2005 1987 2021 1984 2015 0 +27.41(+1.38%)
Jan 22, 2005 1958 1988 1951 1988 0 +31.02(+1.59%)
Jan 21, 2005 1952 1957 1945 1957 0 +9.93(+0.51%)
Jan 20, 2005 1914 1947 1914 1947 0 +41.44(+2.17%)
Jan 19, 2005 1906 1912 1901 1905 0 -3.73(-0.20%)
Jan 18, 2005 1878 1915 1878 1909 0 +0.00(+0.00%)
Jan 17, 2005 1878 1915 1878 1909 0 +33.15(+1.77%)
Jan 15, 2005 1864 1877 1862 1876 0 +10.92(+0.59%)
Jan 14, 2005 1821 1865 1821 1865 0 +44.54(+2.45%)
Jan 13, 2005 1837 1837 1811 1821 0 -25.26(-1.37%)
Jan 12, 2005 1840 1854 1840 1846 0 +5.36(+0.29%)
Jan 11, 2005 1852 1854 1839 1840 0 +0.00(+0.00%)
Jan 10, 2005 1852 1854 1839 1840 0 -11.31(-0.61%)
Jan 08, 2005 1858 1860 1850 1852 0 -8.02(-0.43%)
Jan 07, 2005 1876 1879 1854 1860 0 -15.57(-0.83%)
Jan 06, 2005 1871 1875 1864 1875 0 +2.30(+0.12%)
Jan 05, 2005 1847 1876 1847 1873 0 +26.17(+1.42%)
Jan 04, 2005 1823 1847 1823 1847 0 +0.00(+0.00%)
Jan 03, 2005 1823 1847 1823 1847 0 +24.07(+1.32%)
Jan 01, 2005 1823 1823 1823 1823 0 +0.00(+0.00%)
Dec 31, 2004 1823 1823 1823 1823 0 +0.00(+0.00%)
Dec 30, 2004 1828 1832 1815 1823 0 -3.15(-0.17%)
Dec 29, 2004 1825 1836 1824 1826 0 +18.49(+1.02%)
Dec 28, 2004 1807 1807 1807 1807 0 +0.00(+0.00%)
Dec 27, 2004 1790 1814 1790 1807 0 +0.00(+0.00%)
Dec 25, 2004 1807 1807 1807 1807 0 +0.00(+0.00%)
Dec 24, 2004 1790 1814 1790 1807 0 +17.75(+0.99%)
Dec 23, 2004 1772 1790 1772 1790 0 +14.29(+0.80%)
Dec 22, 2004 1786 1788 1773 1775 0 -10.80(-0.60%)
Dec 21, 2004 1806 1809 1783 1786 0 +0.00(+0.00%)
Dec 20, 2004 1806 1809 1783 1786 0 -20.08(-1.11%)
Dec 18, 2004 1820 1823 1806 1806 0 -14.49(-0.80%)
Dec 17, 2004 1805 1823 1805 1821 0 +25.93(+1.44%)
Dec 16, 2004 1779 1797 1777 1795 0 +19.16(+1.08%)
Dec 15, 2004 1757 1779 1756 1776 0 +27.40(+1.57%)
Dec 14, 2004 1753 1759 1747 1748 0 +0.00(+0.00%)
Dec 13, 2004 1753 1759 1747 1748 0 -5.14(-0.29%)
Dec 11, 2004 1793 1793 1753 1753 0 -40.21(-2.24%)
Dec 10, 2004 1798 1799 1786 1794 0 -7.50(-0.42%)
Dec 09, 2004 1797 1801 1794 1801 0 +2.10(+0.12%)
Dec 08, 2004 1802 1809 1796 1799 0 -4.29(-0.24%)
Dec 07, 2004 1813 1813 1794 1803 0 +0.00(+0.00%)
Dec 06, 2004 1813 1813 1794 1803 0 -13.62(-0.75%)
Dec 04, 2004 1817 1817 1817 1817 0 +0.00(+0.00%)
Dec 03, 2004 1816 1826 1814 1817 0 +0.52(+0.03%)
Dec 02, 2004 1828 1829 1813 1816 0 -14.49(-0.79%)
Dec 01, 2004 1814 1841 1814 1831 0 +16.86(+0.93%)
Nov 30, 2004 1814 1814 1814 1814 0 +0.00(+0.00%)
Nov 29, 2004 1815 1819 1809 1814 0 +0.00(+0.00%)
Nov 27, 2004 1815 1819 1809 1814 0 -0.40(-0.02%)
Nov 26, 2004 1826 1830 1806 1814 0 -11.69(-0.64%)
Nov 25, 2004 1810 1826 1810 1826 0 +14.96(+0.83%)
Nov 24, 2004 1787 1813 1787 1811 0 +23.03(+1.29%)
Nov 23, 2004 1796 1798 1786 1788 0 +0.00(+0.00%)
Nov 22, 2004 1796 1798 1786 1788 0 -7.39(-0.41%)
Nov 20, 2004 1818 1823 1794 1796 0 -22.05(-1.21%)
Nov 19, 2004 1796 1823 1796 1818 0 +23.28(+1.30%)
Nov 18, 2004 1789 1796 1786 1794 0 +6.47(+0.36%)
Nov 17, 2004 1744 1788 1744 1788 0 +45.08(+2.59%)
Nov 16, 2004 1743 1743 1743 1743 0 +0.00(+0.00%)
Nov 15, 2004 1756 1756 1734 1743 0 +0.00(+0.00%)
Nov 13, 2004 1756 1756 1734 1743 0 -22.28(-1.26%)
Nov 12, 2004 1775 1775 1763 1765 0 -14.09(-0.79%)
Nov 11, 2004 1789 1789 1771 1779 0 -9.85(-0.55%)
Nov 10, 2004 1805 1806 1786 1789 0 -23.13(-1.28%)
Nov 09, 2004 1818 1819 1802 1812 0 +0.00(+0.00%)
Nov 08, 2004 1818 1818 1802 1812 0 -5.36(-0.29%)
Nov 06, 2004 1821 1829 1812 1818 0 -2.69(-0.15%)
Nov 05, 2004 1828 1836 1812 1820 0 -7.11(-0.39%)
Nov 04, 2004 1815 1828 1811 1827 0 +17.78(+0.98%)
Nov 03, 2004 1819 1822 1800 1810 0 -9.49(-0.52%)
Nov 02, 2004 1819 1819 1819 1819 0 +0.00(+0.00%)
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.