Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.75 19.89 19.47 19.51 6,487,311 -0.17(-0.87%)
Jun 29, 2005 19.73 19.77 19.54 19.68 7,876,144 -0.01(-0.03%)
Jun 28, 2005 19.16 19.74 19.15 19.68 6,696,292 +0.42(+2.19%)
Jun 27, 2005 19.21 19.46 19.20 19.26 5,807,654 -0.05(-0.27%)
Jun 24, 2005 19.42 19.53 19.20 19.31 7,085,671 -0.05(-0.25%)
Jun 23, 2005 19.73 20.02 19.35 19.36 12,587,117 -0.14(-0.70%)
Jun 22, 2005 19.45 19.56 19.36 19.50 5,386,178 +0.08(+0.40%)
Jun 21, 2005 19.44 19.52 19.32 19.42 6,070,755 +0.01(+0.04%)
Jun 20, 2005 19.36 19.48 19.30 19.41 8,362,516 -0.03(-0.18%)
Jun 17, 2005 19.51 19.75 19.30 19.45 10,935,418 -0.04(-0.19%)
Jun 16, 2005 19.55 19.68 19.38 19.48 14,385,009 -0.24(-1.21%)
Jun 15, 2005 19.27 19.76 19.03 19.72 23,704,106 +0.43(+2.23%)
Jun 14, 2005 18.14 19.36 18.14 19.29 62,978,460 +2.47(+14.68%)
Jun 13, 2005 16.66 16.87 16.61 16.82 7,640,220 +0.05(+0.29%)
Jun 10, 2005 16.73 16.83 16.60 16.77 5,842,328 +0.06(+0.34%)
Jun 09, 2005 16.50 16.84 16.42 16.72 5,871,848 +0.14(+0.86%)
Jun 08, 2005 16.78 16.79 16.50 16.58 6,963,609 -0.20(-1.22%)
Jun 07, 2005 16.63 17.02 16.55 16.78 9,459,666 +0.42(+2.59%)
Jun 06, 2005 16.23 16.48 16.22 16.36 4,271,223 +0.18(+1.13%)
Jun 03, 2005 16.28 16.44 16.15 16.17 5,392,738 -0.11(-0.65%)
Jun 02, 2005 16.16 16.37 16.10 16.28 8,237,877 +0.26(+1.62%)
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.