Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.957 9.978 9.678 9.839 30,316,306 +0.15(+1.51%)
Apr 28, 2005 9.896 9.971 9.511 9.692 34,618,400 -0.20(-2.05%)
Apr 27, 2005 10.48 10.51 9.842 9.895 46,353,824 -0.62(-5.91%)
Apr 26, 2005 10.89 10.96 10.51 10.52 23,813,884 -0.38(-3.45%)
Apr 25, 2005 10.66 11.33 10.66 10.89 54,207,852 +0.12(+1.11%)
Apr 22, 2005 10.79 10.97 10.54 10.77 19,678,608 -0.01(-0.12%)
Apr 21, 2005 10.07 10.82 9.985 10.79 33,179,028 +0.24(+2.23%)
Apr 20, 2005 10.67 11.02 10.44 10.55 36,727,832 -0.08(-0.72%)
Apr 19, 2005 10.28 10.67 10.25 10.63 29,774,756 +0.55(+5.46%)
Apr 18, 2005 9.590 10.12 9.368 10.08 29,291,020 +0.37(+3.82%)
Apr 15, 2005 10.21 10.33 9.547 9.707 39,181,692 -0.66(-6.33%)
Apr 14, 2005 10.56 10.69 10.34 10.36 22,355,708 -0.13(-1.20%)
Apr 13, 2005 10.56 10.87 10.44 10.49 25,672,216 -0.20(-1.89%)
Apr 12, 2005 10.97 11.03 10.54 10.69 28,653,350 -0.29(-2.64%)
Apr 11, 2005 11.03 11.11 10.77 10.98 29,607,938 -0.10(-0.92%)
Apr 08, 2005 11.27 11.40 11.06 11.08 25,694,854 -0.19(-1.71%)
Apr 07, 2005 11.61 11.77 11.15 11.28 40,492,208 -0.23(-2.03%)
Apr 06, 2005 10.83 11.51 10.75 11.51 34,853,128 +0.69(+6.35%)
Apr 05, 2005 11.01 11.16 10.73 10.82 22,216,750 -0.18(-1.66%)
Apr 04, 2005 11.40 11.44 10.84 11.00 37,313,260 -0.16(-1.43%)
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.