Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.00 14.16 13.65 13.88 8,860,781 +0.22(+1.59%)
Apr 28, 2005 13.85 14.09 13.56 13.67 8,082,637 -0.18(-1.33%)
Apr 27, 2005 13.86 14.00 13.68 13.85 10,781,846 +0.28(+2.07%)
Apr 26, 2005 13.52 13.69 13.51 13.57 7,219,886 -0.05(-0.34%)
Apr 25, 2005 13.47 13.71 13.42 13.62 4,511,734 +0.19(+1.42%)
Apr 22, 2005 13.51 13.61 13.35 13.43 6,593,794 -0.08(-0.59%)
Apr 21, 2005 13.55 13.59 13.38 13.51 6,305,888 +0.14(+1.03%)
Apr 20, 2005 13.57 13.62 13.35 13.37 5,839,098 -0.20(-1.48%)
Apr 19, 2005 13.57 13.62 13.38 13.57 6,939,716 +0.00(+0.02%)
Apr 18, 2005 13.36 13.61 13.21 13.57 9,794,360 +0.14(+1.01%)
Apr 15, 2005 13.59 13.64 13.32 13.43 12,367,866 -0.24(-1.77%)
Apr 14, 2005 13.67 13.83 13.65 13.67 8,742,573 -0.35(-2.50%)
Apr 13, 2005 14.12 14.21 13.98 14.02 6,371,640 -0.18(-1.30%)
Apr 12, 2005 14.02 14.29 13.89 14.21 8,093,757 +0.13(+0.94%)
Apr 11, 2005 13.91 14.13 13.90 14.08 6,056,418 +0.17(+1.21%)
Apr 08, 2005 14.12 14.16 13.88 13.91 5,166,593 -0.20(-1.39%)
Apr 07, 2005 14.03 14.13 13.87 14.10 9,258,676 +0.04(+0.25%)
Apr 06, 2005 13.87 14.11 13.86 14.07 9,280,916 +0.20(+1.45%)
Apr 05, 2005 13.78 13.93 13.77 13.87 8,213,657 +0.11(+0.82%)
Apr 04, 2005 13.92 13.95 13.65 13.75 12,035,481 -0.20(-1.44%)
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.